Skip to main content
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
92.54
-0.13 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
92.54
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202692.5592.5892.4492.5492.54-0.14%388,132
Apr 27, 202692.7592.7992.6092.6792.67-0.15%289,260
Apr 24, 202692.6292.8392.5292.8192.810.16%350,469
Apr 23, 202692.8092.8692.4992.6692.66-0.14%385,906
Apr 22, 202692.8892.9592.7692.7992.790.15%360,135
Apr 21, 202692.9392.9692.6392.6592.65-0.41%366,193
Apr 20, 202693.0993.1192.9293.0393.03-0.02%304,559
Apr 17, 202693.0693.1993.0293.0593.050.40%446,378
Apr 16, 202692.7792.9092.6292.6892.68-0.16%379,156
Apr 15, 202692.9092.9092.7392.8392.83-0.10%415,670
Apr 14, 202692.6592.9692.6392.9292.920.25%491,908
Apr 13, 202692.4392.7192.4392.6992.690.19%303,295
Apr 10, 202692.5592.6492.4692.5192.51-0.11%496,441
Apr 9, 202692.4792.7992.3892.6192.610.10%417,368
Apr 8, 202692.7792.7992.4692.5292.520.27%420,250
Apr 7, 202692.0792.3191.8792.2792.270.10%384,116
Apr 6, 202692.1692.2592.0492.1892.18-0.05%444,136
Apr 2, 202691.9892.2891.9292.2392.230.23%413,384
Apr 1, 202691.9692.1591.9292.0292.02-0.28%442,876
Mar 31, 202692.3592.4492.1992.2891.910.25%1,209,578
Mar 30, 202692.0292.2191.9492.0591.680.54%540,360
Mar 27, 202691.3591.6591.2891.5691.190.02%442,666
Mar 26, 202691.9392.0991.5491.5491.17-0.74%379,155
Mar 25, 202692.1692.2491.7592.2291.850.48%682,532
Mar 24, 202691.6992.0291.6491.7891.41-0.31%995,315
Mar 23, 202691.8492.2191.8092.0791.700.41%793,874
Mar 20, 202692.2392.2491.6891.6991.32-0.98%448,666
Mar 19, 202692.3392.6992.2992.6092.230.09%505,642
Mar 18, 202692.8092.9692.5292.5292.15-0.41%392,501
Mar 17, 202692.7992.9292.7992.9092.530.23%531,851
Mar 16, 202692.6092.7192.5692.6992.320.40%489,149
Mar 13, 202692.5192.6492.2792.3291.95-0.21%585,039
Mar 12, 202692.6292.7192.3792.5192.14-0.34%611,175
Mar 11, 202693.0593.0892.7792.8392.46-0.43%409,849
Mar 10, 202693.4993.5293.1993.2392.86-0.24%632,953
Mar 9, 202693.0993.4993.0593.4593.080.19%527,404
Mar 6, 202693.0293.4793.0093.2792.90-0.12%668,431
Mar 5, 202693.3493.4093.2493.3893.01-0.19%487,329
Mar 4, 202693.6793.7193.5493.5693.18-0.14%719,831
Mar 3, 202693.4693.8393.3793.6993.31-0.15%1,189,170
Mar 2, 202693.9393.9493.7093.8393.45-0.82%470,404
Feb 27, 202694.6094.6894.5694.6193.840.20%403,912
Feb 26, 202694.3594.4694.3494.4293.650.10%460,410
Feb 25, 202694.2994.3994.2694.3393.56-0.02%485,407
Feb 24, 202694.3794.3894.2794.3593.58-0.04%415,745
Feb 23, 202694.2494.4594.2494.3993.620.20%376,582
Feb 20, 202694.1994.2694.0394.2093.430.03%436,154
Feb 19, 202694.0294.2094.0294.1793.410.04%554,500
Feb 18, 202694.1794.2194.1094.1393.37-0.12%810,465
Feb 17, 202694.2494.3394.1994.2493.48-0.01%416,844
Feb 13, 202694.1794.2794.1394.2593.490.29%693,327
Feb 12, 202693.7594.0093.7393.9893.220.43%455,843
Feb 11, 202693.5593.7493.5293.5892.82-0.13%455,973
Feb 10, 202693.7493.8193.6493.7092.940.21%498,213
Feb 9, 202693.4193.5393.3793.5092.740.04%406,061
Feb 6, 202693.4993.4993.3193.4692.700.03%457,056
Feb 5, 202693.2793.4593.1793.4392.670.45%441,007
Feb 4, 202693.1193.1293.0093.0192.26-0.08%478,577
Feb 3, 202693.0693.1292.9793.0892.320.03%470,606
Feb 2, 202693.2193.2192.9993.0592.29-0.57%690,395
Jan 30, 202693.6293.6693.5493.5892.42-0.02%364,283
Jan 29, 202693.5693.6993.5193.6092.440.02%410,469
Jan 28, 202693.6393.6693.4693.5892.42-0.14%577,795
Jan 27, 202693.7493.7993.6793.7192.55-0.02%700,215
Jan 26, 202693.7493.7793.6793.7392.570.17%403,819
Jan 23, 202693.5493.6293.4493.5792.410.12%400,601
Jan 22, 202693.3293.5393.3293.4692.31-883,943
Jan 21, 202693.2593.4693.2193.4692.310.25%413,624
Jan 20, 202693.2593.3593.1693.2392.08-0.34%443,369
Jan 16, 202693.7193.7593.5193.5592.39-0.14%759,338
Jan 15, 202693.8293.8693.6793.6892.52-0.12%859,143
Jan 14, 202693.6993.8293.6593.7992.630.27%359,493
Jan 13, 202693.6593.6693.5093.5492.38-0.05%419,571
Jan 12, 202693.5293.6593.4693.5992.430.03%600,847
Jan 9, 202693.3893.6493.3193.5692.410.35%589,761
Jan 8, 202693.2693.3393.2393.2492.09-0.17%337,867
Jan 7, 202693.4893.4993.3193.4092.250.15%378,048
Jan 6, 202693.1593.3093.1093.2692.11-528,209
Jan 5, 202693.2093.3093.1393.2692.110.25%688,561
Jan 2, 202693.2693.2693.0193.0391.88-0.05%384,519
Dec 31, 202593.2393.3193.0893.0891.93-0.67%377,914
Dec 30, 202593.6793.7693.6093.7192.16-0.01%520,795
Dec 29, 202593.7793.7993.6793.7292.170.13%349,512
Dec 26, 202593.7093.7693.5993.6092.05-214,460
Dec 24, 202593.5493.6693.4793.6092.050.27%249,302
Dec 23, 202593.1693.4093.1493.3591.800.04%390,176
Dec 22, 202593.3693.4293.2993.3191.76-0.04%328,899
Dec 19, 202593.4193.4993.3393.3591.80-0.11%418,207
Dec 18, 202593.5493.5593.4293.4591.900.19%489,674
Dec 17, 202593.2393.3293.1993.2791.72-0.01%763,530
Dec 16, 202593.1093.3293.0493.2891.730.24%310,707
Dec 15, 202593.1493.2593.0593.0691.520.09%281,315
Dec 12, 202593.0093.0592.9492.9891.44-0.29%361,368
Dec 11, 202593.4893.4893.2193.2591.700.05%330,003
Dec 10, 202592.8693.2192.8593.2091.660.34%543,374
Dec 9, 202593.1193.1692.8892.8891.34-0.09%684,373
Dec 8, 202593.2093.2292.8792.9691.42-0.28%690,102
Dec 5, 202593.3793.3893.1393.2291.68-0.11%574,199
Dec 4, 202593.4193.4893.2593.3291.77-0.19%329,082
Dec 3, 202593.4893.5493.3493.5091.950.17%337,776