Skip to main content
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
93.22
-0.10 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202593.3793.3793.1393.18--0.15%243,391
Dec 4, 202593.4193.4893.2593.3293.32-0.19%329,069
Dec 3, 202593.4893.5493.3493.5093.500.17%337,776
Dec 2, 202593.2593.4093.1993.3493.340.15%628,949
Dec 1, 202593.1993.2793.1693.2093.20-0.82%345,641
Nov 28, 202594.0694.1093.9393.9793.57-0.19%175,814
Nov 26, 202594.0694.1793.8994.1593.750.09%371,340
Nov 25, 202593.9594.1893.9094.0793.670.22%295,872
Nov 24, 202593.7793.8893.7293.8693.460.21%294,150
Nov 21, 202593.7493.7493.5193.6693.260.22%444,328
Nov 20, 202593.3593.5393.3593.4593.050.16%374,932
Nov 19, 202593.4793.4993.2493.3092.90-0.05%427,520
Nov 18, 202593.4493.4893.2393.3592.950.14%347,564
Nov 17, 202593.3593.3793.2293.2292.82-0.09%453,332
Nov 14, 202593.5893.6093.2493.3092.90-0.17%396,042
Nov 13, 202593.5493.6093.4393.4693.06-0.27%548,723
Nov 12, 202593.7093.7493.6093.7193.310.03%444,120
Nov 11, 202593.4893.7393.4893.6893.280.22%363,585
Nov 10, 202593.4393.5393.4093.4793.070.02%232,136
Nov 7, 202593.4693.6493.4393.4593.05-0.03%298,034
Nov 6, 202593.5293.5893.4593.4893.080.34%781,559
Nov 5, 202593.4093.4093.1193.1692.76-0.36%352,867
Nov 4, 202593.4693.5393.3593.5093.100.16%324,223
Nov 3, 202593.3993.4293.2393.3592.95-0.56%290,211
Oct 31, 202593.9594.0393.8293.8893.060.01%541,826
Oct 30, 202593.7594.0493.7593.8793.05-0.24%370,473
Oct 29, 202594.5194.5194.0394.1093.28-0.48%295,344
Oct 28, 202594.4394.5694.4094.5593.730.10%327,774
Oct 27, 202594.2694.4994.1794.4693.640.15%252,814
Oct 24, 202594.3194.3794.2094.3293.500.18%433,464
Oct 23, 202594.3194.3694.1594.1593.33-0.28%281,464
Oct 22, 202594.3994.4594.2894.4193.590.05%338,630
Oct 21, 202594.4494.4794.3394.3693.540.16%547,415
Oct 20, 202594.1094.2594.0594.2193.390.18%241,038
Oct 17, 202594.0794.0793.8894.0493.22-0.02%361,613
Oct 16, 202593.7894.1693.7694.0693.240.29%501,787
Oct 15, 202593.8393.9793.7193.7992.97-0.01%377,165
Oct 14, 202593.6293.8293.5493.8092.980.20%356,004
Oct 13, 202593.5093.6393.3593.6192.790.06%200,667
Oct 10, 202593.4293.5993.3393.5592.740.46%757,486
Oct 9, 202593.2193.2193.0893.1292.31-0.09%283,162
Oct 8, 202593.3393.3893.1793.2092.390.05%256,728
Oct 7, 202593.1593.2993.0893.1592.340.16%269,891
Oct 6, 202593.0593.2093.0093.0092.19-0.23%322,700
Oct 3, 202593.3793.3993.1793.2192.40-0.11%231,059
Oct 2, 202593.1193.3593.1193.3192.500.14%334,234
Oct 1, 202593.2593.2693.0593.1892.37-0.18%398,651
Sep 30, 202593.5193.5993.3193.3592.14-0.04%287,804
Sep 29, 202593.3093.4493.2593.3992.180.24%237,993
Sep 26, 202593.1993.3193.0793.1791.96-203,842