Pimco Active Bond TR ETF (NY: BOND )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	83.28	83.37	83.18	83.18	261,807	-0.03(-0.03%)
Oct 30, 2023	83.37	83.37	83.07	83.21	336,166	-0.14(-0.16%)
Oct 27, 2023	83.23	83.36	83.16	83.34	310,486	+0.09(+0.10%)
Oct 26, 2023	82.83	83.31	82.83	83.25	252,377	+0.37(+0.44%)
Oct 25, 2023	82.92	83.18	82.80	82.89	1,005,823	-0.46(-0.55%)
Oct 24, 2023	83.05	83.38	83.05	83.34	418,565	+0.28(+0.34%)
Oct 23, 2023	82.57	83.19	82.49	83.06	363,055	+0.26(+0.32%)
Oct 20, 2023	82.77	82.96	82.77	82.80	281,983	+0.06(+0.07%)
Oct 19, 2023	82.85	82.96	82.64	82.74	458,762	-0.28(-0.34%)
Oct 18, 2023	83.24	83.30	83.02	83.02	246,812	-0.48(-0.58%)
Oct 17, 2023	83.55	83.67	83.43	83.51	310,513	-0.65(-0.77%)
Oct 16, 2023	84.20	84.43	84.03	84.16	710,519	-0.28(-0.33%)
Oct 13, 2023	84.44	84.60	84.30	84.44	172,833	+0.26(+0.31%)
Oct 12, 2023	84.68	84.74	84.16	84.17	271,127	-0.55(-0.65%)
Oct 11, 2023	84.72	84.79	84.56	84.73	292,427	+0.31(+0.37%)
Oct 10, 2023	84.33	84.58	84.26	84.42	256,510	-0.09(-0.10%)
Oct 09, 2023	84.31	84.60	84.07	84.50	281,343	+0.66(+0.79%)
Oct 06, 2023	83.61	83.99	83.50	83.84	711,185	-0.36(-0.43%)
Oct 05, 2023	84.01	84.21	84.01	84.20	204,229	+0.15(+0.17%)
Oct 04, 2023	83.87	84.08	83.72	84.06	289,047	+0.33(+0.39%)
Oct 03, 2023	84.15	84.28	83.56	83.73	587,075	-0.69(-0.82%)
Oct 02, 2023	84.57	84.61	84.32	84.42	343,779	-0.46(-0.54%)
Sep 29, 2023	85.17	85.25	84.80	84.87	324,736	-0.07(-0.08%)
Sep 28, 2023	84.52	84.94	84.41	84.94	154,107	+0.23(+0.27%)
Sep 27, 2023	84.92	85.18	84.52	84.71	518,311	-0.21(-0.25%)
Sep 26, 2023	85.15	85.16	84.91	84.92	188,951	-0.10(-0.11%)
Sep 25, 2023	85.28	85.24	85.02	85.02	120,243	-0.66(-0.77%)
Sep 22, 2023	85.49	85.72	85.48	85.67	117,976	+0.28(+0.33%)
Sep 21, 2023	85.60	85.62	85.39	85.39	165,137	-0.63(-0.73%)
Sep 20, 2023	86.20	86.30	85.97	86.02	163,315	+0.04(+0.04%)
Sep 19, 2023	86.15	86.35	85.98	85.98	153,826	-0.35(-0.40%)
Sep 18, 2023	86.18	86.38	86.18	86.33	146,298	+0.03(+0.03%)
Sep 15, 2023	86.47	86.47	86.24	86.30	147,317	-0.23(-0.27%)
Sep 14, 2023	86.66	86.67	86.47	86.53	142,175	-0.04(-0.04%)
Sep 13, 2023	86.21	86.60	86.21	86.57	307,367	+0.20(+0.23%)
Sep 12, 2023	86.34	86.39	86.28	86.37	106,575	+0.06(+0.07%)
Sep 11, 2023	86.27	86.36	86.24	86.31	130,034	-0.06(-0.07%)
Sep 08, 2023	86.53	86.55	86.33	86.37	187,899	+0.10(+0.11%)
Sep 07, 2023	86.25	86.27	86.16	86.27	262,176	+0.17(+0.20%)
Sep 06, 2023	86.35	86.35	86.07	86.10	242,235	-0.13(-0.15%)
Sep 05, 2023	86.60	86.60	86.22	86.22	113,338	-0.46(-0.53%)
Sep 01, 2023	87.17	87.17	86.68	86.69	215,552	-0.44(-0.51%)
Aug 31, 2023	87.07	87.20	87.04	87.13	196,605	+0.18(+0.21%)
Aug 30, 2023	87.05	87.15	86.95	86.95	348,814	-0.02(-0.02%)
Aug 29, 2023	86.35	86.99	86.35	86.97	163,413	+0.52(+0.60%)
Aug 28, 2023	86.39	86.45	86.30	86.45	137,482	+0.27(+0.31%)
Aug 25, 2023	86.20	86.32	86.02	86.18	195,706	+0.00(+0.00%)
Aug 24, 2023	86.18	86.30	86.12	86.18	183,824	-0.19(-0.22%)
Aug 23, 2023	85.88	86.37	85.88	86.37	168,203	+0.71(+0.83%)
Aug 22, 2023	85.38	85.72	85.38	85.66	214,559	+0.01(+0.01%)
Aug 21, 2023	85.82	85.83	85.57	85.65	174,728	-0.38(-0.45%)
Aug 18, 2023	85.87	86.11	85.87	86.04	142,691	+0.13(+0.15%)
Aug 17, 2023	86.05	86.05	85.75	85.91	242,151	-0.11(-0.12%)
Aug 16, 2023	86.18	86.33	85.98	86.02	211,597	-0.07(-0.08%)
Aug 15, 2023	86.27	86.43	86.08	86.08	304,255	-0.22(-0.26%)
Aug 14, 2023	86.45	86.53	86.30	86.30	313,606	-0.20(-0.23%)
Aug 11, 2023	86.60	86.78	86.51	86.51	146,915	-0.32(-0.37%)
Aug 10, 2023	87.35	87.46	86.82	86.82	144,834	-0.46(-0.53%)
Aug 09, 2023	87.28	87.39	87.25	87.29	206,950	+0.11(+0.12%)
Aug 08, 2023	87.05	87.33	87.05	87.18	256,375	+0.18(+0.21%)
Aug 07, 2023	86.99	87.05	86.93	87.00	140,098	-0.01(-0.01%)
Aug 04, 2023	86.61	87.03	86.61	87.01	173,321	+0.53(+0.61%)
Aug 03, 2023	86.44	86.59	86.40	86.48	280,626	-0.35(-0.40%)
Aug 02, 2023	87.07	87.07	86.74	86.82	326,768	-0.45(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.