Pimco Active Bond TR ETF (NY: BOND )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	99.68	99.68	99.60	99.60	138,747	+0.07(+0.07%)
Nov 27, 2020	99.42	99.57	99.42	99.53	91,652	+0.11(+0.11%)
Nov 25, 2020	99.41	99.53	99.34	99.42	170,745	+0.00(+0.00%)
Nov 24, 2020	99.56	99.56	99.41	99.42	286,616	-0.17(-0.17%)
Nov 23, 2020	99.51	99.65	99.49	99.59	187,721	+0.04(+0.04%)
Nov 20, 2020	99.48	99.60	99.37	99.56	220,645	+0.05(+0.05%)
Nov 19, 2020	99.40	99.56	99.38	99.50	179,644	+0.23(+0.23%)
Nov 18, 2020	99.38	99.52	99.19	99.27	190,904	+0.11(+0.11%)
Nov 17, 2020	99.17	99.29	99.10	99.17	162,365	+0.04(+0.04%)
Nov 16, 2020	99.13	99.16	99.05	99.13	499,451	+0.00(+0.00%)
Nov 13, 2020	99.08	99.17	98.98	99.13	122,995	+0.17(+0.17%)
Nov 12, 2020	98.88	99.06	98.88	98.96	504,964	+0.29(+0.30%)
Nov 11, 2020	98.67	98.81	98.57	98.67	172,471	-0.03(-0.03%)
Nov 10, 2020	98.57	98.80	98.56	98.70	156,221	+0.11(+0.12%)
Nov 09, 2020	98.73	98.86	98.50	98.58	305,994	-0.56(-0.56%)
Nov 06, 2020	98.94	99.14	98.94	99.14	178,666	+0.11(+0.12%)
Nov 05, 2020	99.06	99.19	98.98	99.03	205,853	-0.01(-0.01%)
Nov 04, 2020	98.77	99.13	98.77	99.04	184,430	+0.58(+0.59%)
Nov 03, 2020	98.20	98.55	98.20	98.45	162,297	+0.12(+0.13%)
Nov 02, 2020	98.45	98.50	98.27	98.33	305,486	+0.02(+0.02%)
Oct 30, 2020	98.49	98.60	98.27	98.31	254,323	-0.36(-0.37%)
Oct 29, 2020	98.80	98.87	98.49	98.67	197,513	-0.08(-0.08%)
Oct 28, 2020	98.78	99.03	98.66	98.75	159,883	-0.08(-0.08%)
Oct 27, 2020	98.76	98.94	98.63	98.83	804,087	+0.21(+0.21%)
Oct 26, 2020	98.64	98.77	98.56	98.62	112,337	+0.04(+0.04%)
Oct 23, 2020	98.43	98.61	98.38	98.58	125,744	+0.17(+0.17%)
Oct 22, 2020	98.61	98.61	98.37	98.42	130,699	-0.12(-0.12%)
Oct 21, 2020	98.50	98.63	98.50	98.54	151,433	-0.04(-0.04%)
Oct 20, 2020	98.61	98.73	98.51	98.58	175,611	-0.22(-0.22%)
Oct 19, 2020	98.80	98.88	98.79	98.80	184,795	-0.11(-0.11%)
Oct 16, 2020	98.88	99.02	98.79	98.90	173,366	-0.02(-0.02%)
Oct 15, 2020	99.06	99.06	98.87	98.92	202,326	-0.02(-0.02%)
Oct 14, 2020	98.87	98.98	98.73	98.94	173,181	+0.07(+0.07%)
Oct 13, 2020	98.72	98.90	98.70	98.87	147,579	+0.19(+0.20%)
Oct 12, 2020	98.45	98.81	98.45	98.67	136,754	+0.15(+0.15%)
Oct 09, 2020	98.71	98.71	98.50	98.52	107,716	-0.04(-0.04%)
Oct 08, 2020	98.58	98.77	98.53	98.56	272,383	-0.14(-0.14%)
Oct 07, 2020	98.67	98.75	98.55	98.70	214,664	+0.09(+0.09%)
Oct 06, 2020	98.65	98.78	98.59	98.61	201,508	-0.11(-0.11%)
Oct 05, 2020	98.77	98.81	98.65	98.72	175,424	-0.15(-0.15%)
Oct 02, 2020	98.92	98.98	98.79	98.87	357,844	-0.09(-0.09%)
Oct 01, 2020	98.92	99.02	98.80	98.95	370,802	+0.00(+0.00%)
Sep 30, 2020	99.02	99.06	98.85	98.95	382,705	-0.07(-0.07%)
Sep 29, 2020	98.80	99.10	98.80	99.02	479,444	+0.09(+0.09%)
Sep 28, 2020	98.76	98.95	98.71	98.94	284,899	+0.09(+0.09%)
Sep 25, 2020	98.73	98.86	98.62	98.85	520,824	+0.20(+0.21%)
Sep 24, 2020	98.80	98.98	98.61	98.65	433,865	-0.15(-0.15%)
Sep 23, 2020	98.80	98.95	98.66	98.80	280,694	-0.12(-0.12%)
Sep 22, 2020	98.86	99.02	98.80	98.92	226,055	+0.04(+0.04%)
Sep 21, 2020	99.06	99.06	98.83	98.88	477,212	-0.08(-0.08%)
Sep 18, 2020	98.94	99.08	98.86	98.96	141,568	+0.03(+0.03%)
Sep 17, 2020	99.09	99.24	98.91	98.94	160,307	-0.11(-0.11%)
Sep 16, 2020	99.00	99.17	98.99	99.04	280,634	+0.02(+0.02%)
Sep 15, 2020	99.12	99.19	98.94	99.02	234,233	-0.07(-0.07%)
Sep 14, 2020	99.10	99.16	98.93	99.10	144,300	-0.04(-0.04%)
Sep 11, 2020	98.92	99.13	98.92	99.13	115,322	+0.16(+0.16%)
Sep 10, 2020	98.80	98.97	98.74	98.97	192,779	+0.13(+0.13%)
Sep 09, 2020	99.07	99.07	98.76	98.84	425,781	-0.23(-0.23%)
Sep 08, 2020	98.88	99.16	98.88	99.07	304,197	+0.13(+0.13%)
Sep 04, 2020	99.16	99.20	98.88	98.94	171,222	-0.35(-0.35%)
Sep 03, 2020	99.27	99.36	99.19	99.29	164,121	+0.01(+0.01%)
Sep 02, 2020	99.11	99.32	99.05	99.28	253,063	+0.23(+0.23%)

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.