BOND Historical Stock Prices & CSV Downloads

PIMCO Active Bond Exchange-Traded Fund (BOND), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	89.04	89.17	88.93	89.02	89.02	1,428,600
Oct 29, 2026	88.76	89.02	88.68	88.85	88.85	858,100
Oct 28, 2026	88.73	88.73	88.36	88.54	88.54	859,200
Oct 27, 2026	88.62	88.72	88.53	88.71	88.71	2,650,500
Oct 26, 2026	88.68	88.74	88.55	88.59	88.59	1,207,800
Oct 23, 2026	88.61	88.67	88.44	88.50	88.50	1,599,300
Oct 22, 2026	88.24	88.81	88.14	88.69	88.69	774,200
Oct 21, 2026	87.95	88.00	87.60	87.81	87.81	1,121,500
Oct 20, 2026	87.72	87.99	87.61	87.78	87.78	1,309,200
Oct 19, 2026	87.89	87.89	87.54	87.60	87.60	812,800
Oct 16, 2026	87.74	88.09	87.64	87.90	87.90	1,116,900
Oct 15, 2026	87.90	88.22	87.83	87.90	87.90	1,351,600
Oct 14, 2026	86.60	87.31	86.56	87.28	87.28	1,673,900
Oct 13, 2026	87.20	87.20	86.99	87.08	87.08	1,407,200
Oct 12, 2026	86.86	86.98	86.83	86.96	86.96	523,000
Oct 9, 2026	86.86	86.98	86.67	86.95	86.95	1,203,000
Oct 8, 2026	86.54	86.96	86.41	86.92	86.92	1,051,600
Oct 7, 2026	86.22	86.67	86.11	86.57	86.57	1,467,400
Oct 6, 2026	86.56	86.74	86.47	86.65	86.65	1,363,600
Oct 5, 2026	86.75	86.75	86.19	86.39	86.39	791,600
Oct 2, 2026	87.00	87.11	86.44	86.54	86.54	971,100
Oct 1, 2026	86.41	86.94	86.23	86.73	86.73	1,855,200
Sep 30, 2026	87.20	87.25	86.80	86.99	86.59	1,484,500
Sep 29, 2026	87.18	87.22	86.81	87.06	86.66	1,340,400
Sep 28, 2026	87.34	87.47	87.10	87.27	86.87	745,600

Historical stock data.