Skip to main content
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
93.27
-0.11 (-0.12%)
At close: Mar 6, 2026, 4:00 PM EST
93.26
-0.01 (-0.01%)
After-hours: Mar 6, 2026, 7:00 PM EST

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202693.0293.4793.0093.2793.27-0.12%668,421
Mar 5, 202693.3493.4093.2493.3893.38-0.19%487,329
Mar 4, 202693.6793.7193.5493.5693.56-0.14%719,793
Mar 3, 202693.4693.8393.3793.6993.69-0.15%1,189,168
Mar 2, 202693.9393.9493.7093.8393.83-0.82%470,404
Feb 27, 202694.6094.6894.5694.6194.220.20%403,912
Feb 26, 202694.3594.4694.3494.4294.030.10%460,410
Feb 25, 202694.2994.3994.2694.3393.94-0.02%485,407
Feb 24, 202694.3794.3894.2794.3593.96-0.04%415,745
Feb 23, 202694.2494.4594.2494.3994.000.20%376,582
Feb 20, 202694.1994.2694.0394.2093.810.03%436,154
Feb 19, 202694.0294.2094.0294.1793.780.04%554,500
Feb 18, 202694.1794.2194.1094.1393.74-0.12%810,465
Feb 17, 202694.2494.3394.1994.2493.85-0.01%416,844
Feb 13, 202694.1794.2794.1394.2593.860.29%693,327
Feb 12, 202693.7594.0093.7393.9893.590.43%455,843
Feb 11, 202693.5593.7493.5293.5893.19-0.13%455,973
Feb 10, 202693.7493.8193.6493.7093.310.21%498,213
Feb 9, 202693.4193.5393.3793.5093.110.04%406,061
Feb 6, 202693.4993.4993.3193.4693.070.03%457,056
Feb 5, 202693.2793.4593.1793.4393.040.45%441,007
Feb 4, 202693.1193.1293.0093.0192.63-0.08%478,577
Feb 3, 202693.0693.1292.9793.0892.700.03%470,606
Feb 2, 202693.2193.2192.9993.0592.67-0.57%690,395
Jan 30, 202693.6293.6693.5493.5892.80-0.02%364,283
Jan 29, 202693.5693.6993.5193.6092.820.02%410,469
Jan 28, 202693.6393.6693.4693.5892.80-0.14%577,795
Jan 27, 202693.7493.7993.6793.7192.92-0.02%700,215
Jan 26, 202693.7493.7793.6793.7392.940.17%403,819
Jan 23, 202693.5493.6293.4493.5792.790.12%400,601
Jan 22, 202693.3293.5393.3293.4692.68-883,943
Jan 21, 202693.2593.4693.2193.4692.680.25%413,624
Jan 20, 202693.2593.3593.1693.2392.45-0.34%443,369
Jan 16, 202693.7193.7593.5193.5592.77-0.14%759,338
Jan 15, 202693.8293.8693.6793.6892.90-0.12%859,143
Jan 14, 202693.6993.8293.6593.7993.000.27%359,493
Jan 13, 202693.6593.6693.5093.5492.76-0.05%419,571
Jan 12, 202693.5293.6593.4693.5992.810.03%600,847
Jan 9, 202693.3893.6493.3193.5692.780.35%589,761
Jan 8, 202693.2693.3393.2393.2492.46-0.17%337,867
Jan 7, 202693.4893.4993.3193.4092.620.15%378,048
Jan 6, 202693.1593.3093.1093.2692.48-528,209
Jan 5, 202693.2093.3093.1393.2692.480.25%688,561
Jan 2, 202693.2693.2693.0193.0392.25-0.05%384,519
Dec 31, 202593.2393.3193.0893.0892.30-0.67%377,914
Dec 30, 202593.6793.7693.6093.7192.53-0.01%520,795
Dec 29, 202593.7793.7993.6793.7292.540.13%349,512
Dec 26, 202593.7093.7693.5993.6092.42-214,460
Dec 24, 202593.5493.6693.4793.6092.420.27%249,302
Dec 23, 202593.1693.4093.1493.3592.170.04%390,176
Dec 22, 202593.3693.4293.2993.3192.13-0.04%328,899
Dec 19, 202593.4193.4993.3393.3592.17-0.11%418,207
Dec 18, 202593.5493.5593.4293.4592.270.19%489,674
Dec 17, 202593.2393.3293.1993.2792.09-0.01%763,530
Dec 16, 202593.1093.3293.0493.2892.100.24%310,707
Dec 15, 202593.1493.2593.0593.0691.890.09%281,315
Dec 12, 202593.0093.0592.9492.9891.81-0.29%361,368
Dec 11, 202593.4893.4893.2193.2592.070.05%330,003
Dec 10, 202592.8693.2192.8593.2092.020.34%543,374
Dec 9, 202593.1193.1692.8892.8891.71-0.09%684,373
Dec 8, 202593.2093.2292.8792.9691.79-0.28%690,102
Dec 5, 202593.3793.3893.1393.2292.04-0.11%574,199
Dec 4, 202593.4193.4893.2593.3292.14-0.19%329,082
Dec 3, 202593.4893.5493.3493.5092.320.17%337,776
Dec 2, 202593.2593.4093.1993.3492.160.15%629,382
Dec 1, 202593.1993.2793.1693.2092.02-0.82%345,641
Nov 28, 202594.0694.1093.9393.9792.39-0.19%175,814
Nov 26, 202594.0694.1793.8994.1592.570.09%371,340
Nov 25, 202593.9594.1893.9094.0792.490.22%295,872
Nov 24, 202593.7793.8893.7293.8692.280.21%294,150
Nov 21, 202593.7493.7493.5193.6692.090.22%444,328
Nov 20, 202593.3593.5393.3593.4591.880.16%374,932
Nov 19, 202593.4793.4993.2493.3091.73-0.05%427,520
Nov 18, 202593.4493.4893.2393.3591.780.14%347,564
Nov 17, 202593.3593.3793.2293.2291.65-0.09%453,332
Nov 14, 202593.5893.6093.2493.3091.73-0.17%396,042
Nov 13, 202593.5493.6093.4393.4691.89-0.27%548,723
Nov 12, 202593.7093.7493.6093.7192.130.03%444,120
Nov 11, 202593.4893.7393.4893.6892.100.22%363,585
Nov 10, 202593.4393.5393.4093.4791.900.02%232,136
Nov 7, 202593.4693.6493.4393.4591.88-0.03%298,034
Nov 6, 202593.5293.5893.4593.4891.910.34%781,559
Nov 5, 202593.4093.4093.1193.1691.59-0.36%352,867
Nov 4, 202593.4693.5393.3593.5091.930.16%324,223
Nov 3, 202593.3993.4293.2393.3591.78-0.56%290,211
Oct 31, 202593.9594.0393.8293.8891.880.01%541,826
Oct 30, 202593.7594.0493.7593.8791.88-0.24%370,473
Oct 29, 202594.5194.5194.0394.1092.10-0.48%295,344
Oct 28, 202594.4394.5694.4094.5592.540.10%327,774
Oct 27, 202594.2694.4994.1794.4692.460.15%252,814
Oct 24, 202594.3194.3794.2094.3292.320.18%433,464
Oct 23, 202594.3194.3694.1594.1592.15-0.28%281,464
Oct 22, 202594.3994.4594.2894.4192.410.05%338,630
Oct 21, 202594.4494.4794.3394.3692.360.16%547,415
Oct 20, 202594.1094.2594.0594.2192.210.18%241,038
Oct 17, 202594.0794.0793.8894.0492.05-0.02%361,613
Oct 16, 202593.7894.1693.7694.0692.060.29%501,787
Oct 15, 202593.8393.9793.7193.7991.80-0.01%377,165
Oct 14, 202593.6293.8293.5493.8091.810.20%356,004
Oct 13, 202593.5093.6393.3593.6191.620.06%200,667