PIMCO Active Bond ETF (BOND)
91.38
-0.05
(-0.05%)
USD |
NYSE |
Nov 21, 16:00
91.30
-0.08
(-0.09%)
Pre-Market: 20:00
BOND Price: 91.38 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 91.48 | 91.55 | 91.25 | 91.38 | 231063.0 |
| Nov 20, 2024 | 91.33 | 91.53 | 91.27 | 91.43 | 234026.0 |
| Nov 19, 2024 | 91.47 | 91.60 | 91.35 | 91.39 | 228988.0 |
| Nov 18, 2024 | 91.12 | 91.39 | 90.97 | 91.32 | 221851.0 |
| Nov 15, 2024 | 90.98 | 91.42 | 90.81 | 91.12 | 259656.0 |
| Nov 14, 2024 | 91.45 | 91.55 | 91.11 | 91.16 | 231678.0 |
| Nov 13, 2024 | 91.63 | 91.71 | 91.11 | 91.22 | 270604.0 |
| Nov 12, 2024 | 91.47 | 91.67 | 91.17 | 91.24 | 345960.0 |
| Nov 11, 2024 | 91.79 | 91.89 | 91.56 | 91.70 | 257331.0 |
| Nov 08, 2024 | 91.93 | 92.12 | 91.76 | 91.88 | 330665.0 |
| Nov 07, 2024 | 91.40 | 91.80 | 91.38 | 91.71 | 786468.0 |
| Nov 06, 2024 | 90.80 | 91.23 | 90.62 | 91.00 | 392281.0 |
| Nov 05, 2024 | 91.44 | 91.69 | 91.28 | 91.62 | 543126.0 |
| Nov 04, 2024 | 91.65 | 91.75 | 91.41 | 91.44 | 471468.0 |
| Nov 01, 2024 | 91.69 | 91.73 | 91.11 | 91.17 | 576845.0 |
| Oct 31, 2024 | 91.80 | 92.07 | 91.62 | 91.92 | 300968.0 |
| Oct 30, 2024 | 92.22 | 92.38 | 91.95 | 91.96 | 421595.0 |
| Oct 29, 2024 | 91.61 | 92.02 | 91.56 | 92.00 | 298055.0 |
| Oct 28, 2024 | 92.11 | 92.15 | 91.82 | 91.97 | 244826.0 |
| Oct 25, 2024 | 92.48 | 92.48 | 92.05 | 92.10 | 197326.0 |
| Oct 24, 2024 | 92.15 | 92.46 | 92.11 | 92.30 | 181496.0 |
| Oct 23, 2024 | 92.04 | 92.26 | 92.02 | 92.17 | 193039.0 |
| Oct 22, 2024 | 92.55 | 92.59 | 92.25 | 92.41 | 291496.0 |
| Oct 21, 2024 | 92.76 | 92.81 | 92.42 | 92.42 | 233456.0 |
| Oct 18, 2024 | 93.08 | 93.14 | 93.00 | 93.04 | 215452.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
85.36
Minimum
Oct 19 2023
113.18
Maximum
Mar 09 2020
100.54
Average
97.12
Median