92.05
price up icon0.37%   0.34
after-market After Hours: 92.05
loading

Pimco Active Bond Etf Stock (BOND) Price History

The historical daily chart and data for Pimco Active Bond Etf stock (BOND), show that the latest closing stock price as of August 01, 2025, is $92.05.
  • Pimco Active Bond Etf all-time high stock price is $114.61, occurred on March 09, 2020.
  • The lowest Pimco Active Bond Etf stock price recorded was $0.01 on June 03, 2024. Since then, Pimco Active Bond Etf's stock price has risen over 920.40K% to $92.05 now.
  • The 52-week high stock price for BOND is $95.32, representing a 3.55% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for BOND is $88.95, indicating a -3.37% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Pimco Active Bond Etf (BOND) stock in the beginning of 2024 was $108.94. The stock closed the year at $90.48, a loss of over -16.95% for the year.
The table below shows more information about BOND historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $92.12 $91.78 $0.3398 329,998.0 +0.37%
Jul 31, 2025 $91.91 $91.64 $0.27 453,461.0 +0.05%
Jul 30, 2025 $91.90 $91.61 $0.2914 189,616.0 -0.30%
Jul 29, 2025 $91.94 $91.52 $0.42 278,121.0 +0.51%
Jul 28, 2025 $91.48 $91.38 $0.1049 174,096.0 -0.10%
Jul 25, 2025 $91.57 $91.30 $0.269 218,879.0 +0.22%
Jul 24, 2025 $91.44 $91.18 $0.26 302,555.0 -0.13%
Jul 23, 2025 $91.53 $91.44 $0.088 59,276.0 -0.19%
Jul 22, 2025 $91.72 $91.53 $0.1913 197,037.0 +0.23%
Jul 21, 2025 $91.64 $91.44 $0.195 216,039.0 +0.27%
Jul 18, 2025 $91.26 $91.13 $0.13 244,882.0 +0.25%
Jul 17, 2025 $91.14 $90.93 $0.2125 175,144.0 -0.05%
Jul 16, 2025 $91.06 $90.75 $0.31 242,468.0 +0.20%
Jul 15, 2025 $91.20 $90.77 $0.4309 295,848.0 -0.25%
Jul 14, 2025 $91.19 $90.99 $0.20 185,646.0 -0.01%
Jul 11, 2025 $91.25 $91.04 $0.2136 250,911.0 -0.47%
Jul 10, 2025 $91.56 $91.35 $0.2047 245,369.0 +0.00%
Jul 09, 2025 $91.53 $91.26 $0.2658 278,974.0 +0.38%
Jul 08, 2025 $91.15 $90.95 $0.20 289,389.0 -0.09%
Jul 07, 2025 $91.35 $91.11 $0.245 309,418.0 -0.24%
Jul 03, 2025 $91.57 $91.40 $0.1672 160,973.0 -0.20%

Pimco Active Bond Etf Stock (BOND) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Active Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BOND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Active Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pimco Active Bond Etf Stock (BOND) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $92.12 $91.78 $0.3398 329,998.0 +0.00%
Jul, 2025 $92.12 $90.75 $1.37 5,754,916.0 -0.14%
Jun, 2025 $92.20 $90.25 $1.95 6,523,021.0 +1.29%
May, 2025 $91.77 $89.68 $2.09 7,083,865.0 -1.11%
Apr, 2025 $93.47 $88.95 $4.52 8,991,595.0 -0.48%
Mar, 2025 $92.77 $91.62 $1.15 8,389,967.0 -0.46%
Feb, 2025 $92.93 $90.12 $2.81 8,157,027.0 +2.12%
Jan, 2025 $91.32 $89.17 $2.15 6,147,419.0 +0.61%

Pimco Active Bond Etf Stock (BOND) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $92.93 $90.31 $2.62 5,574,117.0 -1.99%
Nov, 2024 $92.77 $90.62 $2.15 6,596,828.0 +0.91%
Oct, 2024 $94.71 $91.56 $3.15 5,945,860.0 -2.84%
Sep, 2024 $95.32 $93.66 $1.66 5,558,197.0 +0.94%
Aug, 2024 $94.38 $92.72 $1.66 6,111,593.0 +0.96%
Jul, 2024 $92.87 $90.01 $2.86 4,534,052.0 +1.93%
Jun, 2024 $91.81 $0.01 $91.80 3,728,069.0 +0.63%
May, 2024 $91.36 $88.91 $2.45 5,601,703.0 +1.49%
Apr, 2024 $91.14 $88.88 $2.26 4,841,819.0 -2.92%
Mar, 2024 $91.98 $90.62 $1.36 4,713,601.0 +0.75%
Feb, 2024 $92.80 $90.55 $2.25 5,899,562.0 -1.34%
Jan, 2024 $92.66 $91.23 $1.43 6,336,748.0 -0.03%

Pimco Active Bond Etf Stock (BOND) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $93.18 $89.26 $3.92 7,638,821.0 +3.09%
Nov, 2023 $89.94 $85.49 $4.45 8,203,352.0 +4.51%
Oct, 2023 $87.47 $85.10 $2.37 8,109,520.0 -2.38%
Sep, 2023 $90.28 $87.42 $2.86 3,772,920.0 -2.95%
Aug, 2023 $90.92 $88.75 $2.17 4,814,878.0 -0.88%
Jul, 2023 $92.25 $90.03 $2.22 6,328,114.0 -0.27%
Jun, 2023 $92.19 $91.13 $1.06 5,254,790.0 -0.47%
May, 2023 $93.39 $90.55 $2.84 3,927,442.0 -1.15%
Apr, 2023 $93.55 $91.74 $1.81 4,303,699.0 +0.39%
Mar, 2023 $93.38 $90.26 $3.12 5,713,260.0 +1.40%
Feb, 2023 $94.57 $91.16 $3.41 4,815,695.0 -2.59%
Jan, 2023 $94.50 $90.85 $3.65 6,873,046.0 +3.78%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):