PIMCO Active Bond Exchange-Traded Fund (BOND)

NYSE: BOND · Real-Time Price · USD

92.55

+0.12 (0.13%)

At close: Jun 26, 2026, 4:00 PM EDT

92.40

-0.15 (-0.16%)

After-hours: Jun 26, 2026, 7:00 PM EDT

BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	92.45	92.62	92.41	92.55	92.55	0.13%	472,543
Jun 25, 2026	92.45	92.57	92.40	92.43	92.43	0.09%	1,238,399
Jun 24, 2026	92.17	92.38	92.17	92.35	92.35	0.49%	1,092,426
Jun 23, 2026	91.93	91.98	91.86	91.90	91.90	0.16%	402,258
Jun 22, 2026	92.02	92.02	91.73	91.75	91.75	-0.33%	591,279
Jun 18, 2026	92.01	92.25	91.95	92.05	92.05	0.35%	464,650
Jun 17, 2026	92.21	92.27	91.73	91.73	91.73	-0.52%	604,851
Jun 16, 2026	92.00	92.31	92.00	92.21	92.21	0.28%	577,591
Jun 15, 2026	92.08	92.21	91.95	91.95	91.95	0.09%	539,321
Jun 12, 2026	91.83	91.93	91.68	91.87	91.87	-0.04%	435,455
Jun 11, 2026	91.44	91.95	91.41	91.91	91.91	0.60%	701,025
Jun 10, 2026	91.42	91.55	91.28	91.36	91.36	-0.07%	705,157
Jun 9, 2026	91.33	91.45	91.25	91.42	91.42	0.32%	473,147
Jun 8, 2026	91.41	91.45	91.13	91.13	91.13	-0.12%	465,590
Jun 5, 2026	91.42	91.45	91.23	91.24	91.24	-0.57%	494,249
Jun 4, 2026	91.77	91.83	91.69	91.76	91.76	0.19%	385,440
Jun 3, 2026	91.68	91.71	91.51	91.59	91.59	-0.24%	473,773
Jun 2, 2026	91.80	91.87	91.75	91.81	91.81	0.11%	486,570
Jun 1, 2026	91.49	91.77	91.38	91.71	91.71	-0.09%	541,840
May 29, 2026	92.12	92.30	92.11	92.19	91.79	0.11%	621,850
May 28, 2026	91.93	92.15	91.83	92.09	91.69	0.21%	388,353
May 27, 2026	91.93	92.01	91.86	91.90	91.50	0.08%	374,156
May 26, 2026	91.83	91.96	91.71	91.83	91.43	0.42%	357,742
May 22, 2026	91.49	91.61	91.24	91.45	91.05	0.11%	330,994
May 21, 2026	91.00	91.36	90.88	91.35	90.95	0.20%	783,587
May 20, 2026	90.64	91.26	90.64	91.17	90.77	0.58%	561,516
May 19, 2026	90.66	90.79	90.52	90.64	90.25	-0.38%	789,779
May 18, 2026	91.14	91.24	90.87	90.99	90.60	-0.13%	1,048,400
May 15, 2026	91.28	91.45	91.07	91.11	90.71	-0.70%	617,546
May 14, 2026	91.98	92.00	91.73	91.75	91.35	-0.03%	390,632
May 13, 2026	91.75	91.81	91.59	91.78	91.38	-0.03%	384,284
May 12, 2026	91.86	91.87	91.75	91.81	91.41	-0.31%	461,209
May 11, 2026	92.19	92.28	92.07	92.10	91.70	-0.24%	516,717
May 8, 2026	92.35	92.55	92.28	92.32	91.92	0.24%	443,517
May 7, 2026	92.42	92.43	92.05	92.10	91.70	-0.21%	388,291
May 6, 2026	92.23	92.33	92.17	92.29	91.89	0.49%	468,353
May 5, 2026	91.83	91.95	91.78	91.84	91.44	0.14%	421,822
May 4, 2026	91.92	91.94	91.57	91.71	91.31	-0.35%	475,591
May 1, 2026	91.98	92.24	91.92	92.03	91.63	0.10%	411,159
Apr 30, 2026	92.31	92.40	92.23	92.32	91.54	0.12%	450,816
Apr 29, 2026	92.32	92.37	92.09	92.21	91.43	-0.36%	275,909
Apr 28, 2026	92.55	92.58	92.44	92.54	91.76	-0.14%	388,132
Apr 27, 2026	92.75	92.79	92.60	92.67	91.89	-0.15%	289,269
Apr 24, 2026	92.62	92.83	92.52	92.81	92.03	0.16%	350,469
Apr 23, 2026	92.80	92.86	92.49	92.66	91.88	-0.14%	386,015
Apr 22, 2026	92.88	92.95	92.76	92.79	92.01	0.15%	360,136
Apr 21, 2026	92.93	92.96	92.63	92.65	91.87	-0.41%	366,193
Apr 20, 2026	93.09	93.11	92.92	93.03	92.25	-0.02%	304,689
Apr 17, 2026	93.06	93.19	93.02	93.05	92.26	0.40%	446,923
Apr 16, 2026	92.77	92.90	92.62	92.68	91.90	-0.16%	379,234
Apr 15, 2026	92.90	92.90	92.73	92.83	92.05	-0.10%	415,706
Apr 14, 2026	92.65	92.96	92.63	92.92	92.14	0.25%	491,910
Apr 13, 2026	92.43	92.71	92.43	92.69	91.91	0.19%	303,309
Apr 10, 2026	92.55	92.64	92.46	92.51	91.73	-0.11%	496,450
Apr 9, 2026	92.47	92.79	92.38	92.61	91.83	0.10%	417,408
Apr 8, 2026	92.77	92.79	92.46	92.52	91.74	0.27%	420,261
Apr 7, 2026	92.07	92.31	91.87	92.27	91.49	0.10%	384,121
Apr 6, 2026	92.16	92.25	92.04	92.18	91.40	-0.05%	444,153
Apr 2, 2026	91.98	92.28	91.92	92.23	91.45	0.23%	413,384
Apr 1, 2026	91.96	92.15	91.92	92.02	91.24	0.12%	442,876
Mar 31, 2026	92.35	92.44	92.19	92.28	91.13	0.25%	1,209,578
Mar 30, 2026	92.02	92.21	91.94	92.05	90.91	0.54%	540,360
Mar 27, 2026	91.35	91.65	91.28	91.56	90.42	0.02%	442,666
Mar 26, 2026	91.93	92.09	91.54	91.54	90.40	-0.74%	379,155
Mar 25, 2026	92.16	92.24	91.75	92.22	91.08	0.48%	682,532
Mar 24, 2026	91.69	92.02	91.64	91.78	90.64	-0.31%	995,315
Mar 23, 2026	91.84	92.21	91.80	92.07	90.93	0.41%	793,874
Mar 20, 2026	92.23	92.24	91.68	91.69	90.55	-0.98%	448,666
Mar 19, 2026	92.33	92.69	92.29	92.60	91.45	0.09%	505,642
Mar 18, 2026	92.80	92.96	92.52	92.52	91.37	-0.41%	392,501
Mar 17, 2026	92.79	92.92	92.79	92.90	91.75	0.23%	531,851
Mar 16, 2026	92.60	92.71	92.56	92.69	91.54	0.40%	489,149
Mar 13, 2026	92.51	92.64	92.27	92.32	91.17	-0.21%	585,039
Mar 12, 2026	92.62	92.71	92.37	92.51	91.36	-0.34%	611,175
Mar 11, 2026	93.05	93.08	92.77	92.83	91.68	-0.43%	409,849
Mar 10, 2026	93.49	93.52	93.19	93.23	92.07	-0.24%	632,953
Mar 9, 2026	93.09	93.49	93.05	93.45	92.29	0.19%	527,404
Mar 6, 2026	93.02	93.47	93.00	93.27	92.11	-0.12%	668,431
Mar 5, 2026	93.34	93.40	93.24	93.38	92.22	-0.19%	487,329
Mar 4, 2026	93.67	93.71	93.54	93.56	92.40	-0.14%	719,831
Mar 3, 2026	93.46	93.83	93.37	93.69	92.53	-0.15%	1,189,170
Mar 2, 2026	93.93	93.94	93.70	93.83	92.67	-0.41%	470,404
Feb 27, 2026	94.60	94.68	94.56	94.61	93.05	0.20%	403,912
Feb 26, 2026	94.35	94.46	94.34	94.42	92.86	0.10%	460,410
Feb 25, 2026	94.29	94.39	94.26	94.33	92.78	-0.02%	485,407
Feb 24, 2026	94.37	94.38	94.27	94.35	92.79	-0.04%	415,745
Feb 23, 2026	94.24	94.45	94.24	94.39	92.83	0.20%	376,582
Feb 20, 2026	94.19	94.26	94.03	94.20	92.64	0.03%	436,154
Feb 19, 2026	94.02	94.20	94.02	94.17	92.62	0.04%	554,500
Feb 18, 2026	94.17	94.21	94.10	94.13	92.58	-0.12%	810,465
Feb 17, 2026	94.24	94.33	94.19	94.24	92.69	-0.01%	416,844
Feb 13, 2026	94.17	94.27	94.13	94.25	92.70	0.29%	693,327
Feb 12, 2026	93.75	94.00	93.73	93.98	92.43	0.43%	455,843
Feb 11, 2026	93.55	93.74	93.52	93.58	92.04	-0.13%	455,973
Feb 10, 2026	93.74	93.81	93.64	93.70	92.16	0.21%	498,213
Feb 9, 2026	93.41	93.53	93.37	93.50	91.96	0.04%	406,061
Feb 6, 2026	93.49	93.49	93.31	93.46	91.92	0.03%	457,056
Feb 5, 2026	93.27	93.45	93.17	93.43	91.89	0.45%	441,007
Feb 4, 2026	93.11	93.12	93.00	93.01	91.48	-0.08%	478,577
Feb 3, 2026	93.06	93.12	92.97	93.08	91.55	0.03%	470,606