Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	84.48	84.53	84.38	84.48	182,533	+0.06(+0.07%)
Sep 28, 2017	84.43	84.54	84.36	84.43	103,335	-0.06(-0.07%)
Sep 27, 2017	84.53	84.57	84.46	84.48	69,690	-0.27(-0.32%)
Sep 26, 2017	84.71	84.78	84.68	84.75	74,051	+0.04(+0.05%)
Sep 25, 2017	84.60	84.75	84.60	84.71	77,317	+0.21(+0.24%)
Sep 22, 2017	84.58	84.58	84.40	84.51	93,320	+0.09(+0.11%)
Sep 21, 2017	84.45	84.58	84.41	84.41	90,393	-0.01(-0.01%)
Sep 20, 2017	84.57	84.67	84.37	84.42	65,170	-0.11(-0.13%)
Sep 19, 2017	84.63	84.64	84.49	84.53	90,111	-0.01(-0.01%)
Sep 18, 2017	84.65	84.71	84.52	84.54	251,250	-0.11(-0.13%)
Sep 15, 2017	84.75	84.77	84.59	84.65	153,762	-0.06(-0.07%)
Sep 14, 2017	84.54	84.72	84.41	84.71	145,840	+0.11(+0.13%)
Sep 13, 2017	84.75	84.77	84.60	84.60	137,519	-0.07(-0.08%)
Sep 12, 2017	84.79	84.79	84.65	84.67	107,604	-0.23(-0.27%)
Sep 11, 2017	84.90	84.95	84.83	84.90	152,687	-0.21(-0.24%)
Sep 08, 2017	85.08	85.17	85.00	85.11	115,536	+0.08(+0.09%)
Sep 07, 2017	84.99	85.19	84.99	85.03	156,481	+0.11(+0.13%)
Sep 06, 2017	85.04	85.09	84.82	84.92	175,791	-0.09(-0.11%)
Sep 05, 2017	84.74	85.05	84.71	85.01	161,043	+0.33(+0.39%)
Sep 01, 2017	84.75	84.75	84.55	84.68	123,199	-0.09(-0.11%)
Aug 31, 2017	84.66	84.79	84.58	84.78	88,044	+0.11(+0.13%)
Aug 30, 2017	84.60	84.69	84.54	84.67	61,860	+0.02(+0.02%)
Aug 29, 2017	84.64	84.70	84.56	84.65	53,849	+0.18(+0.21%)
Aug 28, 2017	84.44	84.52	84.39	84.47	80,681	+0.09(+0.11%)
Aug 25, 2017	84.41	84.51	84.34	84.37	162,717	+0.02(+0.03%)
Aug 24, 2017	84.49	84.53	84.33	84.35	270,285	-0.13(-0.15%)
Aug 23, 2017	84.35	84.52	84.35	84.48	79,057	+0.12(+0.14%)
Aug 22, 2017	84.42	84.42	84.30	84.36	90,344	-0.01(-0.01%)
Aug 21, 2017	84.46	84.49	84.37	84.37	124,867	+0.03(+0.04%)
Aug 18, 2017	84.39	84.49	84.31	84.34	69,010	-0.04(-0.05%)
Aug 17, 2017	84.24	84.39	84.17	84.37	100,938	+0.19(+0.22%)
Aug 16, 2017	84.09	84.31	84.08	84.19	117,732	+0.09(+0.10%)
Aug 15, 2017	84.09	84.17	84.04	84.10	102,494	-0.21(-0.25%)
Aug 14, 2017	84.16	84.37	84.16	84.31	87,810	-0.09(-0.10%)
Aug 11, 2017	84.25	84.40	84.20	84.40	127,785	+0.24(+0.28%)
Aug 10, 2017	84.19	84.23	84.11	84.16	123,702	+0.02(+0.02%)
Aug 09, 2017	84.15	84.22	84.10	84.15	86,319	+0.19(+0.23%)
Aug 08, 2017	84.13	84.17	83.94	83.96	107,506	-0.13(-0.16%)
Aug 07, 2017	84.14	84.16	84.01	84.09	108,235	-0.05(-0.06%)
Aug 04, 2017	84.15	84.25	83.95	84.14	100,479	-0.03(-0.04%)
Aug 03, 2017	84.13	84.22	84.08	84.17	50,379	+0.09(+0.10%)
Aug 02, 2017	84.08	84.13	83.98	84.08	69,675	+0.01(+0.01%)
Aug 01, 2017	83.85	84.18	83.81	84.08	97,621	+0.22(+0.26%)
Jul 31, 2017	83.80	83.92	83.78	83.85	50,126	+0.05(+0.06%)
Jul 28, 2017	83.69	83.81	83.69	83.81	83,216	+0.11(+0.13%)
Jul 27, 2017	83.73	83.75	83.60	83.70	123,780	+0.02(+0.03%)
Jul 26, 2017	83.61	83.81	83.51	83.67	133,355	+0.03(+0.04%)
Jul 25, 2017	83.78	83.78	83.61	83.64	107,167	-0.23(-0.27%)
Jul 24, 2017	83.95	84.00	83.78	83.87	57,143	-0.07(-0.08%)
Jul 21, 2017	83.93	84.03	83.86	83.94	56,412	+0.11(+0.13%)
Jul 20, 2017	83.94	83.95	83.79	83.84	135,548	+0.05(+0.06%)
Jul 19, 2017	83.76	83.86	83.76	83.78	54,977	-0.03(-0.04%)
Jul 18, 2017	83.66	83.82	83.66	83.81	81,362	+0.20(+0.24%)
Jul 17, 2017	83.60	83.65	83.45	83.61	136,150	+0.03(+0.04%)
Jul 14, 2017	83.59	83.73	83.49	83.58	90,936	+0.09(+0.10%)
Jul 13, 2017	83.39	83.52	83.35	83.49	95,709	-0.02(-0.02%)
Jul 12, 2017	83.45	83.52	83.39	83.51	131,127	+0.28(+0.33%)
Jul 11, 2017	83.01	83.26	83.01	83.23	98,643	+0.09(+0.11%)
Jul 10, 2017	83.10	83.25	83.10	83.14	62,273	+0.13(+0.15%)
Jul 07, 2017	83.08	83.18	82.95	83.01	113,772	-0.24(-0.29%)
Jul 06, 2017	83.11	83.26	83.06	83.26	116,530	+0.10(+0.12%)
Jul 05, 2017	83.20	83.27	83.09	83.15	84,606	-0.10(-0.12%)