BOND
NYSEMarket ClosedPIMCO Active Bond Exchange-Traded Fund
$93.27
$0.01 (-0.01%)
As of 10:33 AM
Open
$93.23
High
$93.32
Low
$93.19
Prev Close
$93.28
52W High
$94.56
52W Low
$88.95
Volume
759.86K
Mkt Cap
$6.62B
PIMCO Active Bond Exchange-Traded Fund
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $93.23 | $93.32 | $93.19 | $93.27 | 763,530 |
| 12/16/2025 | $93.10 | $93.32 | $93.04 | $93.28 | 310,707 |
| 12/15/2025 | $93.14 | $93.25 | $93.05 | $93.06 | 281,315 |
| 12/12/2025 | $93.00 | $93.05 | $92.94 | $92.98 | 361,400 |
| 12/11/2025 | $93.48 | $93.48 | $93.21 | $93.25 | 330,003 |
| 12/10/2025 | $92.86 | $93.21 | $92.85 | $93.20 | 543,374 |
| 12/9/2025 | $93.11 | $93.16 | $92.88 | $92.88 | 684,373 |
| 12/8/2025 | $93.20 | $93.22 | $92.87 | $92.96 | 690,102 |
| 12/5/2025 | $93.37 | $93.38 | $93.13 | $93.22 | 574,200 |
| 12/4/2025 | $93.41 | $93.48 | $93.25 | $93.32 | 329,100 |
| 12/3/2025 | $93.48 | $93.54 | $93.34 | $93.50 | 337,800 |
| 12/2/2025 | $93.25 | $93.40 | $93.19 | $93.34 | 629,400 |
| 12/1/2025 | $93.19 | $93.27 | $93.16 | $93.20 | 345,641 |
| 11/28/2025 | $94.06 | $94.10 | $93.93 | $93.97 | 175,814 |
| 11/26/2025 | $94.06 | $94.17 | $93.88 | $94.15 | 371,340 |
| 11/25/2025 | $93.95 | $94.18 | $93.90 | $94.07 | 295,900 |
| 11/24/2025 | $93.77 | $93.88 | $93.72 | $93.86 | 294,200 |
| 11/21/2025 | $93.74 | $93.74 | $93.51 | $93.66 | 444,328 |
| 11/20/2025 | $93.35 | $93.53 | $93.35 | $93.45 | 374,932 |
| 11/19/2025 | $93.47 | $93.49 | $93.24 | $93.30 | 427,520 |
| 11/18/2025 | $93.44 | $93.48 | $93.23 | $93.35 | 347,600 |
| 11/17/2025 | $93.35 | $93.37 | $93.22 | $93.22 | 453,332 |
| 11/14/2025 | $93.58 | $93.60 | $93.24 | $93.30 | 396,042 |
| 11/13/2025 | $93.54 | $93.60 | $93.43 | $93.46 | 548,723 |
| 11/12/2025 | $93.70 | $93.74 | $93.60 | $93.71 | 444,120 |
| 11/11/2025 | $93.48 | $93.73 | $93.48 | $93.68 | 363,600 |
| 11/10/2025 | $93.43 | $93.53 | $93.40 | $93.47 | 232,136 |
| 11/7/2025 | $93.46 | $93.64 | $93.43 | $93.45 | 298,034 |
| 11/6/2025 | $93.52 | $93.58 | $93.45 | $93.48 | 781,600 |
| 11/5/2025 | $93.40 | $93.40 | $93.11 | $93.16 | 352,900 |
| 11/4/2025 | $93.46 | $93.53 | $93.35 | $93.50 | 324,223 |
| 11/3/2025 | $93.39 | $93.42 | $93.23 | $93.35 | 290,211 |
| 10/31/2025 | $93.95 | $94.03 | $93.82 | $93.88 | 541,826 |
| 10/30/2025 | $93.75 | $94.04 | $93.75 | $93.87 | 370,500 |
| 10/29/2025 | $94.51 | $94.51 | $94.03 | $94.10 | 295,344 |
| 10/28/2025 | $94.43 | $94.56 | $94.40 | $94.55 | 327,800 |
| 10/27/2025 | $94.26 | $94.49 | $94.17 | $94.46 | 252,814 |
| 10/24/2025 | $94.31 | $94.37 | $94.20 | $94.32 | 433,464 |
| 10/23/2025 | $94.31 | $94.36 | $94.15 | $94.15 | 281,500 |
| 10/22/2025 | $94.39 | $94.45 | $94.28 | $94.41 | 338,630 |
| 10/21/2025 | $94.44 | $94.47 | $94.33 | $94.36 | 547,415 |
| 10/20/2025 | $94.10 | $94.25 | $94.05 | $94.21 | 241,038 |
| 10/17/2025 | $94.07 | $94.07 | $93.88 | $94.04 | 361,613 |
| 10/16/2025 | $93.78 | $94.16 | $93.76 | $94.06 | 501,800 |
| 10/15/2025 | $93.83 | $93.97 | $93.71 | $93.79 | 377,165 |
| 10/14/2025 | $93.62 | $93.82 | $93.54 | $93.80 | 356,004 |
| 10/13/2025 | $93.50 | $93.63 | $93.35 | $93.61 | 200,700 |
| 10/10/2025 | $93.42 | $93.59 | $93.33 | $93.55 | 757,500 |
| 10/9/2025 | $93.21 | $93.21 | $93.08 | $93.12 | 283,200 |
| 10/8/2025 | $93.33 | $93.38 | $93.17 | $93.20 | 256,728 |
| 10/7/2025 | $93.15 | $93.29 | $93.08 | $93.15 | 269,891 |
| 10/6/2025 | $93.05 | $93.20 | $93.00 | $93.00 | 322,700 |
| 10/3/2025 | $93.37 | $93.39 | $93.17 | $93.21 | 231,100 |
| 10/2/2025 | $93.11 | $93.35 | $93.11 | $93.31 | 334,234 |
| 10/1/2025 | $93.25 | $93.26 | $93.05 | $93.18 | 398,700 |
| 9/30/2025 | $93.51 | $93.59 | $93.31 | $93.35 | 287,804 |
| 9/29/2025 | $93.30 | $93.44 | $93.25 | $93.39 | 238,000 |
| 9/26/2025 | $93.19 | $93.31 | $93.07 | $93.17 | 203,842 |
| 9/25/2025 | $93.17 | $93.17 | $92.95 | $93.17 | 362,000 |
| 9/24/2025 | $93.40 | $93.40 | $93.22 | $93.26 | 304,936 |
| 9/23/2025 | $93.40 | $93.46 | $93.23 | $93.38 | 255,000 |
| 9/22/2025 | $93.45 | $93.45 | $93.20 | $93.20 | 497,700 |
| 9/19/2025 | $93.35 | $93.46 | $93.31 | $93.43 | 449,610 |