PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
90.35
-0.50 (-0.55%)
At close: May 12, 2025, 4:00 PM
90.35
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
BOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 90.47 | 90.65 | 90.34 | 90.35 | 90.35 | -0.55% | 220,524 |
| May 9, 2025 | 90.86 | 91.06 | 90.78 | 90.85 | 90.85 | 0.31% | 306,465 |
| May 8, 2025 | 91.27 | 91.27 | 90.57 | 90.57 | 90.57 | -0.72% | 212,229 |
| May 7, 2025 | 91.14 | 91.30 | 91.04 | 91.23 | 91.23 | 0.29% | 264,533 |
| May 6, 2025 | 90.73 | 90.99 | 90.52 | 90.97 | 90.97 | 0.29% | 354,460 |
| May 5, 2025 | 90.88 | 90.89 | 90.53 | 90.71 | 90.71 | -0.18% | 554,174 |
| May 2, 2025 | 91.05 | 91.15 | 90.74 | 90.87 | 90.87 | -0.44% | 270,254 |
| May 1, 2025 | 91.67 | 91.77 | 91.15 | 91.27 | 91.27 | -0.83% | 309,249 |
| Apr 30, 2025 | 91.95 | 92.15 | 91.83 | 92.03 | 91.63 | -0.07% | 193,438 |
| Apr 29, 2025 | 91.73 | 92.09 | 91.71 | 92.09 | 91.69 | 0.27% | 214,922 |
| Apr 28, 2025 | 91.47 | 91.87 | 91.41 | 91.84 | 91.44 | 0.35% | 185,531 |
| Apr 25, 2025 | 91.41 | 91.52 | 91.28 | 91.52 | 91.12 | 0.36% | 257,064 |
| Apr 24, 2025 | 91.06 | 91.24 | 90.90 | 91.20 | 90.80 | 0.73% | 308,764 |
| Apr 23, 2025 | 91.27 | 91.46 | 90.45 | 90.53 | 90.14 | 0.15% | 302,259 |
| Apr 22, 2025 | 90.33 | 90.54 | 90.28 | 90.39 | 90.00 | 0.34% | 343,220 |
| Apr 21, 2025 | 90.40 | 90.68 | 90.04 | 90.08 | 89.69 | -0.68% | 292,959 |
| Apr 17, 2025 | 90.63 | 90.94 | 90.55 | 90.70 | 90.30 | -0.22% | 322,076 |
| Apr 16, 2025 | 90.77 | 91.07 | 90.54 | 90.90 | 90.50 | 0.29% | 477,255 |
| Apr 15, 2025 | 90.38 | 90.93 | 90.38 | 90.64 | 90.24 | 0.19% | 344,774 |
| Apr 14, 2025 | 90.13 | 90.68 | 90.10 | 90.47 | 90.08 | 0.67% | 336,120 |
| Apr 11, 2025 | 89.37 | 90.08 | 88.95 | 89.87 | 89.48 | -0.22% | 1,054,345 |
| Apr 10, 2025 | 90.72 | 90.96 | 89.95 | 90.07 | 89.68 | -0.74% | 498,036 |
| Apr 9, 2025 | 89.98 | 90.79 | 89.26 | 90.74 | 90.34 | 0.08% | 739,227 |
| Apr 8, 2025 | 91.12 | 91.50 | 90.65 | 90.67 | 90.27 | -0.76% | 438,829 |
| Apr 7, 2025 | 92.37 | 92.47 | 91.22 | 91.36 | 90.96 | -1.45% | 838,180 |
| Apr 4, 2025 | 93.40 | 93.47 | 92.63 | 92.70 | 92.30 | -0.25% | 797,387 |
| Apr 3, 2025 | 92.95 | 93.24 | 92.80 | 92.93 | 92.53 | 0.74% | 603,503 |
| Apr 2, 2025 | 92.68 | 92.68 | 92.06 | 92.25 | 91.85 | -0.14% | 258,582 |
| Apr 1, 2025 | 92.32 | 92.60 | 92.30 | 92.38 | 91.98 | -0.10% | 238,405 |
| Mar 31, 2025 | 92.59 | 92.63 | 92.24 | 92.47 | 91.69 | 0.13% | 315,653 |
| Mar 28, 2025 | 92.08 | 92.38 | 92.08 | 92.35 | 91.57 | 0.71% | 474,438 |
| Mar 27, 2025 | 91.67 | 91.78 | 91.62 | 91.70 | 90.93 | -0.15% | 199,716 |
| Mar 26, 2025 | 91.90 | 91.92 | 91.74 | 91.84 | 91.07 | -0.22% | 215,076 |
| Mar 25, 2025 | 91.93 | 92.14 | 91.91 | 92.04 | 91.26 | 0.20% | 163,685 |
| Mar 24, 2025 | 92.14 | 92.14 | 91.82 | 91.86 | 91.08 | -0.55% | 205,608 |
| Mar 21, 2025 | 92.54 | 92.58 | 92.32 | 92.37 | 91.59 | -0.12% | 166,859 |
| Mar 20, 2025 | 92.74 | 92.75 | 92.40 | 92.48 | 91.70 | 0.23% | 269,845 |
| Mar 19, 2025 | 91.98 | 92.38 | 91.79 | 92.27 | 91.49 | 0.21% | 964,909 |
| Mar 18, 2025 | 91.88 | 92.19 | 91.84 | 92.08 | 91.30 | 0.14% | 238,939 |
| Mar 17, 2025 | 92.00 | 92.21 | 91.89 | 91.95 | 91.17 | 0.15% | 282,413 |
| Mar 14, 2025 | 91.94 | 91.95 | 91.77 | 91.81 | 91.04 | -0.17% | 183,110 |
| Mar 13, 2025 | 91.70 | 92.09 | 91.63 | 91.97 | 91.19 | 0.19% | 434,034 |
| Mar 12, 2025 | 91.86 | 91.96 | 91.74 | 91.80 | 91.03 | -0.25% | 1,675,598 |
| Mar 11, 2025 | 92.32 | 92.50 | 91.93 | 92.03 | 91.25 | -0.43% | 340,594 |
| Mar 10, 2025 | 92.34 | 92.63 | 92.30 | 92.43 | 91.65 | 0.50% | 484,417 |
| Mar 7, 2025 | 92.36 | 92.42 | 91.83 | 91.97 | 91.19 | -0.11% | 243,251 |
| Mar 6, 2025 | 91.97 | 92.13 | 91.74 | 92.07 | 91.29 | 0.05% | 357,868 |
| Mar 5, 2025 | 92.47 | 92.57 | 92.00 | 92.02 | 91.24 | -0.40% | 345,871 |
| Mar 4, 2025 | 92.84 | 93.06 | 92.31 | 92.39 | 91.61 | -0.37% | 456,420 |
| Mar 3, 2025 | 92.26 | 92.77 | 92.20 | 92.73 | 91.95 | -0.18% | 780,485 |