PIMCO Active Bond ETF (BOND)
92.11
+0.27
(+0.29%)
USD |
NYSE |
Jul 26, 16:00
92.11
0.00 (0.00%)
After-Hours: 20:00
BOND Price: 92.11 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 91.76 | 91.98 | 91.71 | 91.84 | 139050.0 |
| Jul 24, 2024 | 91.96 | 92.05 | 91.64 | 91.72 | 136504.0 |
| Jul 23, 2024 | 91.86 | 91.98 | 91.75 | 91.75 | 252767.0 |
| Jul 22, 2024 | 91.87 | 92.00 | 91.70 | 91.83 | 428281.0 |
| Jul 19, 2024 | 91.83 | 91.92 | 91.82 | 91.86 | 86807.00 |
| Jul 18, 2024 | 92.14 | 92.28 | 92.04 | 92.09 | 190822.0 |
| Jul 17, 2024 | 92.04 | 92.33 | 92.00 | 92.27 | 252001.0 |
| Jul 16, 2024 | 92.04 | 92.24 | 91.95 | 92.23 | 165234.0 |
| Jul 15, 2024 | 91.98 | 92.07 | 91.87 | 92.00 | 184311.0 |
| Jul 12, 2024 | 91.89 | 92.12 | 91.89 | 92.12 | 193002.0 |
| Jul 11, 2024 | 91.84 | 92.05 | 91.84 | 91.92 | 239575.0 |
| Jul 10, 2024 | 91.41 | 91.51 | 91.31 | 91.48 | 190912.0 |
| Jul 09, 2024 | 91.34 | 91.41 | 91.16 | 91.41 | 205986.0 |
| Jul 08, 2024 | 91.40 | 91.48 | 91.29 | 91.48 | 184124.0 |
| Jul 05, 2024 | 91.24 | 91.42 | 91.14 | 91.40 | 152240.0 |
| Jul 03, 2024 | 90.69 | 91.02 | 90.65 | 90.97 | 128038.0 |
| Jul 02, 2024 | 90.44 | 90.53 | 90.34 | 90.53 | 200699.0 |
| Jul 01, 2024 | 90.29 | 90.42 | 90.01 | 90.01 | 207324.0 |
| Jun 28, 2024 | 91.64 | 91.67 | 91.00 | 91.08 | 198535.0 |
| Jun 27, 2024 | 91.41 | 91.52 | 91.39 | 91.44 | 158945.0 |
| Jun 26, 2024 | 91.34 | 91.37 | 91.24 | 91.30 | 117594.0 |
| Jun 25, 2024 | 91.58 | 91.68 | 91.53 | 91.68 | 103556.0 |
| Jun 24, 2024 | 91.59 | 91.69 | 91.56 | 91.58 | 263065.0 |
| Jun 21, 2024 | 91.70 | 91.74 | 91.46 | 91.59 | 191144.0 |
| Jun 20, 2024 | 91.22 | 91.61 | 91.15 | 91.61 | 186153.0 |
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
101.54
Average
106.11
Median