Dark

BOND
PIMCO Active Bond Exchange-Traded Fund
stock NYSE ETF

At Close

Jul 31, 2026 3:59:50 PM EDT

90.49USD-0.330%(-0.30)812,801

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:25:30 AM EDT

90.76USD-0.033%(-0.03)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

90.49USD0.000%(0.00)695

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	90.6000	90.690000	90.355000	90.4900	-0.330%	812,801	0.000%
2026-07-30	90.8200	90.910000	90.747800	90.7900	+0.044%	570,796	-0.330%
2026-07-29	90.9900	91.070000	90.730000	90.7500	-0.340%	503,468	-0.287%
2026-07-28	90.8600	91.160000	90.860000	91.0600	+0.286%	504,938	-0.626%
2026-07-27	90.7050	90.860000	90.620000	90.8000	+0.265%	451,819	-0.341%
2026-07-24	90.4100	90.727900	90.410000	90.5600	+0.133%	493,166	-0.077%
2026-07-23	90.4200	90.479900	90.364000	90.4400	-0.320%	556,889	+0.055%
2026-07-22	90.9200	90.920000	90.720100	90.7300	-0.242%	536,816	-0.265%
2026-07-21	91.0400	91.040000	90.885000	90.9500	-0.187%	370,105	-0.506%
2026-07-20	91.2900	91.325000	91.010000	91.1200	-0.372%	364,743	-0.691%
2026-07-17	91.4900	91.625300	91.425000	91.4600	+0.055%	394,864	-1.061%
2026-07-16	91.3050	91.425200	91.230000	91.4100	-0.022%	529,587	-1.006%
2026-07-15	91.2300	91.510000	91.120700	91.4300	+0.263%	1,285,204	-1.028%
2026-07-14	91.1600	91.330000	91.080000	91.1900	+0.297%	706,019	-0.768%
2026-07-13	91.1600	91.233300	90.912300	90.9200	-0.405%	482,669	-0.473%
2026-07-10	91.3700	91.409900	91.210000	91.2900	-0.088%	448,916	-0.876%
2026-07-09	91.3000	91.495000	91.260000	91.3700	+0.110%	507,062	-0.963%
2026-07-08	91.2400	91.290000	91.070000	91.2700	-0.186%	426,944	-0.855%
2026-07-07	91.7300	91.730000	91.400000	91.4400	-0.436%	482,220	-1.039%
2026-07-06	91.8300	91.875000	91.710000	91.8400	+0.044%	545,920	-1.470%
2026-07-02	91.7400	92.030000	91.685000	91.8000	+0.175%	497,842	-1.427%
2026-07-01	91.5700	91.740000	91.555000	91.6400	-0.618%	751,759	-1.255%
2026-06-30	92.5100	92.510000	92.190000	92.2100	-0.453%	489,564	-1.865%
2026-06-29	92.6300	92.650000	92.515000	92.6300	+0.086%	343,772	-2.310%
2026-06-26	92.4500	92.617700	92.410000	92.5500	+0.130%	472,837	-2.226%
2026-06-25	92.4500	92.570000	92.400000	92.4300	+0.087%	1,238,402	-2.099%
2026-06-24	92.1700	92.375400	92.170000	92.3500	+0.490%	1,092,441	-2.014%
2026-06-23	91.9300	91.980000	91.860000	91.9000	+0.163%	402,321	-1.534%
2026-06-22	92.0200	92.020000	91.734100	91.7500	-0.326%	591,280	-1.373%
2026-06-18	92.0050	92.245000	91.950000	92.0500	+0.349%	464,651	-1.695%
2026-06-17	92.2100	92.270000	91.730000	91.7300	-0.521%	605,361	-1.352%
2026-06-16	92.0000	92.305000	92.000000	92.2100	+0.283%	577,621	-1.865%
2026-06-15	92.0800	92.205000	91.950000	91.9500	+0.087%	539,321	-1.588%
2026-06-12	91.8300	91.930000	91.680000	91.8700	-0.044%	435,460	-1.502%
2026-06-11	91.4400	91.950000	91.404500	91.9100	+0.602%	701,677	-1.545%
2026-06-10	91.4200	91.550000	91.275000	91.3600	-0.066%	705,211	-0.952%
2026-06-09	91.3300	91.450000	91.250000	91.4200	+0.318%	473,149	-1.017%
2026-06-08	91.4100	91.450000	91.130000	91.1300	-0.121%	465,593	-0.702%
2026-06-05	91.4200	91.450000	91.226400	91.2400	-0.567%	494,260	-0.822%
2026-06-04	91.7700	91.830000	91.690100	91.7600	+0.186%	385,443	-1.384%
2026-06-03	91.6800	91.710000	91.510000	91.5900	-0.240%	473,774	-1.201%
2026-06-02	91.8000	91.865000	91.750000	91.8100	+0.109%	486,571	-1.438%
2026-06-01	91.4900	91.770000	91.380000	91.7100	-0.521%	541,841	-1.330%
2026-05-29	92.1200	92.295000	92.110000	92.1900	+0.109%	621,850	-1.844%
2026-05-28	91.9300	92.150000	91.830000	92.0900	+0.207%	388,353	-1.737%
2026-05-27	91.9300	92.005500	91.860000	91.9000	+0.076%	374,157	-1.534%
2026-05-26	91.8300	91.960000	91.710000	91.8300	+0.416%	357,743	-1.459%
2026-05-22	91.4900	91.609900	91.235000	91.4500	+0.109%	330,995	-1.050%
2026-05-21	91.0000	91.360000	90.880000	91.3500	+0.197%	783,588	-0.941%
2026-05-20	90.6400	91.260000	90.640000	91.1700	+0.585%	561,517	-0.746%
2026-05-19	90.6600	90.790000	90.520000	90.6400	-0.385%	789,780	-0.165%
2026-05-18	91.1400	91.234900	90.870000	90.9900	-0.132%	1,048,401	-0.550%
2026-05-15	91.2800	91.450000	91.071000	91.1100	-0.698%	617,547	-0.680%
2026-05-14	91.9800	92.000000	91.730000	91.7500	-0.033%	390,632	-1.373%
2026-05-13	91.7500	91.808700	91.590000	91.7800	-0.033%	384,285	-1.406%
2026-05-12	91.8600	91.869900	91.745000	91.8100	-0.315%	460,985	-1.438%
2026-05-11	92.1900	92.275000	92.070000	92.1000	-0.238%	516,718	-1.748%
2026-05-08	92.3500	92.550000	92.280000	92.3200	+0.239%	443,517	-1.982%
2026-05-07	92.4200	92.430000	92.045000	92.1000	-0.206%	388,292	-1.748%
2026-05-06	92.2300	92.325000	92.169900	92.2900	+0.490%	468,353	-1.950%
2026-05-05	91.8300	91.953273	91.779900	91.8400	+0.142%	421,822	-1.470%
2026-05-04	91.9200	91.940000	91.570000	91.7100	-0.348%	475,591	-1.330%
2026-05-01	91.9800	92.240000	91.920000	92.0300	-0.314%	411,159	-1.673%
2026-04-30	92.3100	92.395000	92.230000	92.3200	+0.119%	450,816	-1.982%
2026-04-29	92.3200	92.370000	92.090000	92.2100	-0.357%	275,909	-1.865%
2026-04-28	92.5500	92.580000	92.440000	92.5400	-0.140%	388,133	-2.215%
2026-04-27	92.7500	92.785000	92.600000	92.6700	-0.151%	289,269	-2.352%
2026-04-24	92.6200	92.830000	92.520000	92.8100	+0.162%	350,470	-2.500%
2026-04-23	92.8000	92.860000	92.490000	92.6600	-0.140%	386,015	-2.342%
2026-04-22	92.8800	92.950000	92.760000	92.7900	+0.151%	360,137	-2.479%
2026-04-21	92.9300	92.960000	92.630000	92.6500	-0.408%	366,194	-2.331%
2026-04-20	93.0900	93.110000	92.920000	93.0300	-0.021%	304,690	-2.730%
2026-04-17	93.0600	93.190000	93.020000	93.0500	+0.399%	446,924	-2.751%
2026-04-16	92.7700	92.899900	92.620000	92.6800	-0.162%	379,234	-2.363%
2026-04-15	92.9000	92.900000	92.730000	92.8300	-0.097%	415,707	-2.521%
2026-04-14	92.6500	92.955000	92.630000	92.9200	+0.248%	491,911	-2.615%
2026-04-13	92.4300	92.710000	92.430000	92.6900	+0.195%	303,309	-2.374%
2026-04-10	92.5450	92.640000	92.455000	92.5100	-0.108%	496,450	-2.184%
2026-04-09	92.4700	92.790000	92.375000	92.6100	+0.097%	417,409	-2.289%
2026-04-08	92.7700	92.790000	92.455777	92.5200	+0.271%	420,261	-2.194%
2026-04-07	92.0700	92.310000	91.865000	92.2700	+0.098%	384,122	-1.929%
2026-04-06	92.1600	92.245000	92.042000	92.1800	-0.054%	444,153	-1.833%
2026-04-02	91.9800	92.279900	91.920000	92.2300	+0.228%	413,385	-1.887%
2026-04-01	91.9600	92.150000	91.915000	92.0200	-0.282%	442,876	-1.663%
2026-03-31	92.3500	92.435000	92.190000	92.2800	+0.250%	1,209,579	-1.940%
2026-03-30	92.0200	92.210100	91.940000	92.0500	+0.535%	540,360	-1.695%
2026-03-27	91.3500	91.650000	91.277400	91.5600	+0.022%	442,667	-1.169%
2026-03-26	91.9300	92.090000	91.540000	91.5400	-0.737%	379,155	-1.147%
2026-03-25	92.1600	92.239000	91.749900	92.2200	+0.479%	682,532	-1.876%
2026-03-24	91.6900	92.020000	91.635000	91.7800	-0.315%	995,315	-1.406%
2026-03-23	91.8400	92.210000	91.800000	92.0700	+0.414%	793,875	-1.716%
2026-03-20	92.2300	92.240000	91.683600	91.6900	-0.983%	448,666	-1.309%
2026-03-19	92.3300	92.690000	92.290000	92.6000	+0.086%	505,642	-2.279%
2026-03-18	92.8000	92.955000	92.520000	92.5200	-0.409%	392,502	-2.194%
2026-03-17	92.7900	92.916600	92.790000	92.9000	+0.227%	531,851	-2.594%
2026-03-16	92.6000	92.710000	92.555000	92.6900	+0.401%	489,149	-2.374%
2026-03-13	92.5100	92.640000	92.270000	92.3200	-0.205%	585,040	-1.982%
2026-03-12	92.6200	92.710000	92.371300	92.5100	-0.345%	611,175	-2.184%
2026-03-11	93.0500	93.080000	92.765000	92.8300	-0.429%	409,849	-2.521%
2026-03-10	93.4900	93.520000	93.190000	93.2300	-0.235%	632,954	-2.939%
2026-03-09	93.0900	93.490000	93.050000	93.4500	+0.193%	527,405	-3.167%
2026-03-06	93.0200	93.466600	93.000000	93.2700	-0.118%	668,431	-2.981%
2026-03-05	93.3400	93.400000	93.240000	93.3800	-0.192%	487,330	-3.095%
2026-03-04	93.6700	93.710000	93.535000	93.5600	-0.139%	719,832	-3.281%
2026-03-03	93.4600	93.825000	93.370000	93.6900	-0.149%	1,189,171	-3.416%
2026-03-02	93.9300	93.938200	93.695000	93.8300	-0.824%	470,405	-3.560%
2026-02-27	94.6000	94.680000	94.560000	94.6100	+0.201%	403,913	-4.355%
2026-02-26	94.3500	94.460000	94.340100	94.4200	+0.095%	459,769	-4.162%
2026-02-25	94.2900	94.390000	94.260000	94.3300	-0.021%	485,407	-4.071%
2026-02-24	94.3700	94.380000	94.265400	94.3500	-0.042%	415,745	-4.091%
2026-02-23	94.2400	94.445000	94.240000	94.3900	+0.205%	376,583	-4.132%
2026-02-20	94.1900	94.260000	94.030000	94.1970	+0.029%	436,154	-3.935%
2026-02-19	94.0200	94.195000	94.020000	94.1700	+0.042%	554,500	-3.908%
2026-02-18	94.1700	94.210000	94.100100	94.1300	-0.117%	810,465	-3.867%
2026-02-17	94.2400	94.325000	94.185000	94.2400	-0.011%	416,844	-3.979%
2026-02-13	94.1700	94.270000	94.127200	94.2500	+0.287%	693,327	-3.989%
2026-02-12	93.7500	93.999900	93.730000	93.9800	+0.427%	455,843	-3.714%
2026-02-11	93.5500	93.739900	93.520000	93.5800	-0.128%	455,973	-3.302%
2026-02-10	93.7400	93.813600	93.640000	93.7000	+0.214%	498,213	-3.426%
2026-02-09	93.4100	93.530000	93.372600	93.5000	+0.043%	406,061	-3.219%
2026-02-06	93.4900	93.490000	93.310000	93.4600	+0.032%	457,056	-3.178%
2026-02-05	93.2700	93.450000	93.170000	93.4300	+0.452%	441,008	-3.147%
2026-02-04	93.1100	93.120000	93.000000	93.0100	-0.075%	478,577	-2.709%
2026-02-03	93.0600	93.120000	92.970000	93.0800	+0.032%	470,606	-2.783%
2026-02-02	93.2100	93.210000	92.990000	93.0500	-0.566%	690,395	-2.751%
2026-01-30	93.6200	93.660000	93.535000	93.5800	-0.021%	364,197	-3.302%
2026-01-29	93.5600	93.690000	93.510000	93.6000	+0.021%	410,469	-3.323%
2026-01-28	93.6300	93.660000	93.460000	93.5800	-0.139%	577,818	-3.302%
2026-01-27	93.7400	93.790000	93.669400	93.7100	-0.021%	700,215	-3.436%
2026-01-26	93.7350	93.770000	93.672900	93.7300	+0.171%	402,710	-3.457%
2026-01-23	93.5400	93.619900	93.435000	93.5700	+0.118%	400,601	-3.292%
2026-01-22	93.3200	93.530000	93.320000	93.4600	0.000%	883,943	-3.178%
2026-01-21	93.2500	93.460000	93.210000	93.4600	+0.247%	413,624	-3.178%
2026-01-20	93.2500	93.350000	93.160000	93.2300	-0.342%	443,269	-2.939%
2026-01-16	93.7100	93.749900	93.510000	93.5500	-0.139%	759,238	-3.271%
2026-01-15	93.8200	93.859900	93.670000	93.6800	-0.117%	858,943	-3.405%
2026-01-14	93.6900	93.820000	93.650000	93.7900	+0.267%	359,493	-3.518%
2026-01-13	93.6500	93.660000	93.500100	93.5400	-0.053%	419,270	-3.261%
2026-01-12	93.5200	93.646600	93.463800	93.5900	+0.029%	600,720	-3.312%
2026-01-09	93.3800	93.640000	93.310000	93.5630	+0.346%	577,896	-3.284%
2026-01-08	93.2600	93.330000	93.230000	93.2400	-0.171%	337,567	-2.949%
2026-01-07	93.4800	93.490000	93.310100	93.4000	+0.150%	378,048	-3.116%
2026-01-06	93.1500	93.300000	93.104200	93.2600	0.000%	528,004	-2.970%
2026-01-05	93.1950	93.299900	93.130000	93.2600	+0.247%	687,975	-2.970%
2026-01-02	93.2600	93.260000	93.010000	93.0300	-0.054%	384,528	-2.730%
2025-12-31	93.2250	93.310000	93.080000	93.0800	-0.672%	377,614	-2.783%
2025-12-30	93.6700	93.755000	93.601000	93.7100	-0.011%	520,495	-3.436%
2025-12-29	93.7700	93.789900	93.670000	93.7200	+0.128%	349,512	-3.446%
2025-12-26	93.7000	93.758200	93.588000	93.6000	0.000%	214,360	-3.323%
2025-12-24	93.5400	93.660000	93.464900	93.6000	+0.268%	249,302	-3.323%
2025-12-23	93.1600	93.399900	93.140000	93.3500	+0.043%	389,876	-3.064%
2025-12-22	93.3600	93.420000	93.285000	93.3100	-0.043%	328,586	-3.022%
2025-12-19	93.4100	93.490000	93.330000	93.3500	-0.107%	417,707	-3.064%
2025-12-18	93.5400	93.550000	93.420000	93.4500	+0.193%	489,674	-3.167%
2025-12-17	93.2300	93.322900	93.190000	93.2700	-0.011%	763,330	-2.981%
2025-12-16	93.1000	93.319000	93.040000	93.2800	+0.236%	310,407	-2.991%
2025-12-15	93.1400	93.245000	93.050000	93.0600	+0.086%	281,315	-2.762%
2025-12-12	93.0000	93.048400	92.940000	92.9800	-0.290%	360,968	-2.678%
2025-12-11	93.4800	93.480000	93.211800	93.2500	+0.054%	330,003	-2.960%
2025-12-10	92.8600	93.210000	92.850000	93.2000	+0.345%	542,474	-2.908%
2025-12-09	93.1100	93.160000	92.880000	92.8800	-0.086%	684,373	-2.573%
2025-12-08	93.2000	93.220000	92.865000	92.9600	-0.279%	690,102	-2.657%
2025-12-05	93.3700	93.380000	93.130000	93.2200	-0.107%	572,599	-2.929%
2025-12-04	93.4100	93.480000	93.245000	93.3200	-0.193%	329,082	-3.033%
2025-12-03	93.4800	93.540000	93.340000	93.5000	+0.171%	337,776	-3.219%
2025-12-02	93.2500	93.399900	93.190100	93.3400	+0.150%	629,282	-3.053%
2025-12-01	93.1900	93.270000	93.161200	93.2000	-0.819%	345,350	-2.908%
2025-11-28	94.0600	94.102900	93.929900	93.9700	-0.191%	175,814	-3.703%
2025-11-26	94.0600	94.173112	93.884700	94.1500	+0.085%	371,340	-3.887%
2025-11-25	93.9500	94.180000	93.900000	94.0700	+0.224%	295,639	-3.806%
2025-11-24	93.7700	93.878100	93.715000	93.8600	+0.214%	293,870	-3.590%
2025-11-21	93.7400	93.740000	93.510000	93.6600	+0.225%	444,128	-3.385%
2025-11-20	93.3500	93.530000	93.350000	93.4500	+0.161%	374,317	-3.167%
2025-11-19	93.4700	93.490000	93.240000	93.3000	-0.054%	427,120	-3.012%
2025-11-18	93.4400	93.480000	93.230000	93.3501	+0.140%	347,564	-3.064%
2025-11-17	93.3500	93.370000	93.220000	93.2200	-0.086%	453,332	-2.929%
2025-11-14	93.5800	93.600000	93.240000	93.3000	-0.171%	395,669	-3.012%
2025-11-13	93.5400	93.601900	93.430000	93.4600	-0.267%	547,907	-3.178%
2025-11-12	93.7000	93.740000	93.600000	93.7100	+0.032%	444,120	-3.436%
2025-11-11	93.4800	93.729900	93.480000	93.6800	+0.225%	363,284	-3.405%
2025-11-10	93.4300	93.525600	93.400000	93.4700	+0.021%	232,136	-3.188%
2025-11-07	93.4600	93.640000	93.433500	93.4500	-0.032%	298,034	-3.167%
2025-11-06	93.5200	93.580000	93.450000	93.4800	+0.343%	781,559	-3.199%
2025-11-05	93.4000	93.400000	93.105000	93.1600	-0.364%	352,867	-2.866%
2025-11-04	93.4600	93.529900	93.350000	93.5000	+0.161%	324,223	-3.219%
2025-11-03	93.3900	93.419700	93.230000	93.3500	-0.559%	290,211	-3.064%
2025-10-31	93.9500	94.029500	93.820000	93.8750	+0.005%	541,826	-3.606%
2025-10-30	93.7450	94.040000	93.745000	93.8700	-0.239%	370,473	-3.601%
2025-10-29	94.5100	94.510000	94.025000	94.0950	-0.481%	295,344	-3.831%
2025-10-28	94.4300	94.559700	94.400100	94.5500	+0.095%	327,774	-4.294%
2025-10-27	94.2600	94.490000	94.171500	94.4600	+0.148%	252,680	-4.203%
2025-10-24	94.3100	94.368500	94.200000	94.3200	+0.181%	433,464	-4.061%
2025-10-23	94.3100	94.359900	94.150000	94.1500	-0.275%	281,464	-3.887%
2025-10-22	94.3900	94.450000	94.280100	94.4100	+0.053%	338,630	-4.152%
2025-10-21	94.4400	94.470000	94.330000	94.3600	+0.159%	547,415	-4.101%
2025-10-20	94.1000	94.250000	94.050000	94.2100	+0.181%	241,038	-3.949%
2025-10-17	94.0700	94.070000	93.884300	94.0400	-0.021%	361,613	-3.775%
2025-10-16	93.7800	94.159900	93.760000	94.0600	+0.288%	501,787	-3.795%
2025-10-15	93.8250	93.970000	93.710000	93.7900	-0.011%	377,165	-3.518%
2025-10-14	93.6200	93.822300	93.535000	93.8000	+0.203%	356,004	-3.529%
2025-10-13	93.5000	93.630000	93.350000	93.6100	+0.064%	200,667	-3.333%
2025-10-10	93.4200	93.590000	93.334000	93.5500	+0.462%	757,486	-3.271%
2025-10-09	93.2100	93.210000	93.080000	93.1200	-0.086%	283,162	-2.824%
2025-10-08	93.3300	93.375700	93.170100	93.2000	+0.054%	256,728	-2.908%
2025-10-07	93.1500	93.285000	93.082300	93.1500	+0.161%	269,891	-2.856%
2025-10-06	93.0500	93.199900	93.000000	93.0000	-0.225%	322,700	-2.699%
2025-10-03	93.3700	93.390000	93.170000	93.2100	-0.107%	231,059	-2.918%
2025-10-02	93.1100	93.350000	93.110000	93.3100	+0.140%	334,234	-3.022%
2025-10-01	93.2500	93.260500	93.050000	93.1800	-0.182%	398,651	-2.887%
2025-09-30	93.5100	93.586800	93.305600	93.3500	-0.043%	287,804	-3.064%
2025-09-29	93.3000	93.444100	93.250100	93.3900	+0.236%	237,993	-3.105%
2025-09-26	93.1900	93.310000	93.070000	93.1700	0.000%	203,842	-2.876%
2025-09-25	93.1700	93.170000	92.950000	93.1700	-0.097%	361,971	-2.876%
2025-09-24	93.4000	93.400000	93.222200	93.2600	-0.129%	304,936	-2.970%
2025-09-23	93.4000	93.455000	93.230100	93.3800	+0.193%	254,985	-3.095%
2025-09-22	93.4500	93.450000	93.200000	93.2000	-0.246%	497,686	-2.908%
2025-09-19	93.3500	93.455000	93.310000	93.4300	0.000%	449,610	-3.147%
2025-09-18	93.3500	93.520300	93.260000	93.4300	-0.256%	328,380	-3.147%
2025-09-17	93.8500	94.143100	93.610100	93.6700	-0.128%	387,777	-3.395%
2025-09-16	93.7700	93.879900	93.725000	93.7900	-0.021%	327,143	-3.518%
2025-09-15	93.7500	93.860000	93.654000	93.8100	+0.278%	287,207	-3.539%
2025-09-12	93.3900	93.555800	93.355000	93.5500	-0.085%	261,988	-3.271%
2025-09-11	93.4200	93.765000	93.420000	93.6300	+0.225%	281,428	-3.354%
2025-09-10	93.4200	93.570000	93.350000	93.4200	+0.150%	510,882	-3.136%
2025-09-09	93.4600	93.490000	93.193000	93.2800	-0.235%	208,514	-2.991%
2025-09-08	93.3400	93.500000	93.320000	93.5000	+0.440%	229,025	-3.219%
2025-09-05	93.1250	93.200000	93.052100	93.0900	+0.529%	299,203	-2.793%
2025-09-04	92.4900	92.635000	92.360000	92.6000	+0.390%	265,117	-2.279%
2025-09-03	92.0400	92.360000	91.990000	92.2400	+0.326%	248,465	-1.897%
2025-09-02	91.9000	91.995000	91.840000	91.9400	-0.659%	274,007	-1.577%
2025-08-29	92.5200	92.635000	92.470000	92.5500	-0.140%	199,653	-2.226%
2025-08-28	92.5400	92.688200	92.470000	92.6800	+0.162%	174,145	-2.363%
2025-08-27	92.3400	92.539500	92.240000	92.5300	+0.087%	219,551	-2.205%
2025-08-26	92.3700	92.485000	92.274100	92.4500	+0.141%	207,503	-2.120%
2025-08-25	92.3500	92.394300	92.220000	92.3200	-0.097%	206,978	-1.982%
2025-08-22	92.1300	92.480000	92.071500	92.4100	+0.478%	253,545	-2.078%
2025-08-21	92.0600	92.060000	91.802200	91.9700	-0.141%	221,145	-1.609%
2025-08-20	92.0500	92.165000	91.990100	92.1000	+0.076%	201,189	-1.748%
2025-08-19	92.0200	92.060000	91.962800	92.0300	+0.120%	278,549	-1.673%
2025-08-18	91.9600	92.000000	91.794600	91.9200	-0.076%	226,886	-1.556%
2025-08-15	92.0600	92.135000	91.920000	91.9900	-0.163%	226,830	-1.631%
2025-08-14	92.3100	92.310000	92.090000	92.1400	-0.281%	186,750	-1.791%
2025-08-13	92.3000	92.439500	92.230000	92.3996	+0.407%	317,118	-2.067%
2025-08-12	91.9500	92.040000	91.853000	92.0250	-0.060%	186,100	-1.668%
2025-08-11	92.0600	92.169900	92.027800	92.0800	+0.076%	165,765	-1.727%
2025-08-08	92.1200	92.120000	91.965700	92.0100	-0.217%	200,551	-1.652%
2025-08-07	92.3200	92.343800	92.130000	92.2100	-0.011%	248,058	-1.865%
2025-08-06	92.1600	92.260000	91.880000	92.2200	-0.043%	401,926	-1.876%
2025-08-05	92.2000	92.320000	92.110900	92.2600	+0.022%	325,500	-1.918%
2025-08-04	92.1800	92.278500	92.060000	92.2400	+0.206%	203,827	-1.897%
2025-08-01	91.8600	92.119900	91.780100	92.0500	+0.371%	330,000	-1.695%
2025-07-31	91.7700	91.910000	91.640000	91.7100	+0.055%	453,461	-1.330%
2025-07-30	91.7000	91.896800	91.605400	91.6600	-0.305%	189,616	-1.276%
2025-07-29	91.5800	91.940000	91.520000	91.9400	+0.514%	278,222	-1.577%
2025-07-28	91.4500	91.479900	91.375000	91.4700	-0.098%	174,096	-1.071%
2025-07-25	91.4200	91.569000	91.300000	91.5600	+0.219%	218,879	-1.169%
2025-07-24	91.2100	91.440000	91.180000	91.3600	-0.131%	302,556	-0.952%
2025-07-23	91.5100	91.570000	91.430000	91.4800	-0.185%	182,587	-1.082%
2025-07-22	91.5400	91.720000	91.528700	91.6500	+0.230%	197,037	-1.266%
2025-07-21	91.5600	91.635000	91.440000	91.4400	+0.274%	216,039	-1.039%
2025-07-18	91.1800	91.260000	91.130000	91.1900	+0.253%	244,882	-0.768%
2025-07-17	90.9900	91.139100	90.926600	90.9600	-0.055%	175,144	-0.517%
2025-07-16	90.9700	91.060000	90.750000	91.0100	+0.198%	242,599	-0.571%
2025-07-15	91.2000	91.200000	90.769100	90.8300	-0.253%	295,848	-0.374%
2025-07-14	91.1300	91.190000	90.990000	91.0600	-0.011%	184,549	-0.626%
2025-07-11	91.2300	91.253600	91.040000	91.0700	-0.470%	250,956	-0.637%
2025-07-10	91.5200	91.558000	91.353300	91.5000	0.000%	245,382	-1.104%
2025-07-09	91.3000	91.526100	91.260300	91.5000	+0.384%	278,974	-1.104%
2025-07-08	91.0000	91.150000	90.950000	91.1500	-0.088%	289,389	-0.724%
2025-07-07	91.3100	91.350000	91.105000	91.2300	-0.241%	309,418	-0.811%
2025-07-03	91.5000	91.570000	91.402800	91.4500	-0.196%	160,973	-1.050%
2025-07-02	91.5500	91.690000	91.490000	91.6300	-0.087%	416,275	-1.244%
2025-07-01	91.7600	91.828600	91.550000	91.7100	-0.510%	240,555	-1.330%
2025-06-30	92.0200	92.198400	91.920100	92.1800	+0.392%	283,650	-1.833%
2025-06-27	91.8800	92.040000	91.760000	91.8200	-0.239%	215,779	-1.448%
2025-06-26	91.8700	92.040000	91.730000	92.0400	+0.261%	727,403	-1.684%
2025-06-25	91.6900	91.800000	91.550000	91.8000	+0.065%	609,275	-1.427%
2025-06-24	91.3800	91.810000	91.360100	91.7400	+0.306%	489,876	-1.363%
2025-06-23	91.4200	91.659900	91.370000	91.4600	+0.285%	243,774	-1.061%
2025-06-20	91.1100	91.320000	91.000000	91.2000	+0.066%	197,745	-0.779%
2025-06-18	91.2200	91.408700	91.041000	91.1400	+0.088%	229,809	-0.713%
2025-06-17	90.9800	91.130000	90.880000	91.0600	+0.297%	257,994	-0.626%
2025-06-16	90.9200	91.050000	90.750000	90.7900	-0.154%	255,010	-0.330%
2025-06-13	91.1600	91.160000	90.790000	90.9300	-0.416%	235,897	-0.484%
2025-06-12	91.2400	91.340000	91.120100	91.3100	+0.396%	280,586	-0.898%
2025-06-11	90.8000	91.009900	90.730000	90.9500	+0.397%	269,056	-0.506%
2025-06-10	90.6600	90.726300	90.500800	90.5900	+0.221%	244,795	-0.110%
2025-06-09	90.3000	90.530000	90.290000	90.3900	+0.089%	314,963	+0.111%
2025-06-06	90.4300	90.500000	90.250000	90.3100	-0.485%	227,111	+0.199%
2025-06-05	91.0700	91.109900	90.750000	90.7500	-0.220%	297,884	-0.287%
2025-06-04	90.7000	91.060000	90.640100	90.9500	+0.675%	320,861	-0.506%
2025-06-03	90.4900	90.625500	90.300000	90.3400	-0.033%	362,046	+0.166%
2025-06-02	90.4100	90.525300	90.260000	90.3700	-0.703%	461,031	+0.133%
2025-05-30	90.8400	91.070000	90.750000	91.0100	+0.287%	307,598	-0.571%
2025-05-29	90.7600	90.900000	90.620000	90.7500	+0.276%	688,056	-0.287%
2025-05-28	90.5400	90.600000	90.370000	90.5000	-0.176%	383,838	-0.011%
2025-05-27	90.5000	90.760000	90.410000	90.6600	+0.421%	237,105	-0.188%
2025-05-23	90.3400	90.350000	90.120000	90.2800	+0.255%	236,088	+0.233%
2025-05-22	89.8100	90.110000	89.682100	90.0500	+0.189%	299,083	+0.489%
2025-05-21	90.1900	90.299900	89.760000	89.8800	-0.696%	441,788	+0.679%
2025-05-20	90.5100	90.659500	90.333600	90.5100	-0.231%	379,363	-0.022%
2025-05-19	90.2100	90.730000	90.140000	90.7200	-0.066%	338,845	-0.254%
2025-05-16	90.9300	91.035000	90.740000	90.7800	+0.044%	276,784	-0.319%
2025-05-15	90.4900	90.750000	90.360000	90.7400	+0.722%	319,996	-0.276%
2025-05-14	90.4900	90.490000	90.060000	90.0900	-0.343%	242,031	+0.444%
2025-05-13	90.6300	90.680000	90.300000	90.4000	+0.055%	443,200	+0.100%
2025-05-12	90.4700	90.650000	90.340100	90.3500	-0.550%	220,524	+0.155%
2025-05-09	90.8600	91.060000	90.775000	90.8500	+0.309%	306,465	-0.396%
2025-05-08	91.2700	91.270000	90.570000	90.5700	-0.723%	212,229	-0.088%
2025-05-07	91.1400	91.300000	91.040000	91.2300	+0.286%	264,533	-0.811%
2025-05-06	90.7300	90.990000	90.520100	90.9700	+0.287%	354,460	-0.528%
2025-05-05	90.8800	90.890000	90.530000	90.7100	-0.176%	554,174	-0.243%
2025-05-02	91.0500	91.150000	90.740500	90.8700	-0.438%	270,254	-0.418%
2025-05-01	91.6700	91.770000	91.150000	91.2700	-0.826%	309,249	-0.855%
2025-04-30	91.9500	92.150000	91.830800	92.0300	-0.065%	193,438	-1.673%
2025-04-29	91.7300	92.090000	91.710000	92.0900	+0.272%	214,922	-1.737%
2025-04-28	91.4700	91.870000	91.410000	91.8400	+0.350%	185,531	-1.470%
2025-04-25	91.4100	91.520000	91.280100	91.5200	+0.356%	257,064	-1.125%
2025-04-24	91.0600	91.240000	90.900100	91.1950	+0.735%	308,764	-0.773%
2025-04-23	91.2700	91.460000	90.450000	90.5300	+0.155%	302,259	-0.044%
2025-04-22	90.3300	90.540000	90.280000	90.3900	+0.344%	343,220	+0.111%
2025-04-21	90.4000	90.675900	90.040000	90.0800	-0.684%	292,959	+0.455%
2025-04-17	90.6300	90.938900	90.550000	90.7000	-0.220%	322,076	-0.232%
2025-04-16	90.7700	91.069900	90.540000	90.9000	+0.287%	477,255	-0.451%
2025-04-15	90.3800	90.934100	90.380000	90.6400	+0.188%	344,774	-0.165%
2025-04-14	90.1300	90.682900	90.100100	90.4700	+0.668%	336,120	+0.022%
2025-04-11	89.3700	90.077300	88.950800	89.8700	-0.222%	1,054,345	+0.690%
2025-04-10	90.7200	90.960000	89.949200	90.0700	-0.738%	498,036	+0.466%
2025-04-09	89.9800	90.790000	89.260000	90.7400	+0.077%	739,227	-0.276%
2025-04-08	91.1200	91.500000	90.650600	90.6700	-0.755%	438,829	-0.199%
2025-04-07	92.3700	92.465000	91.220000	91.3600	-1.446%	838,180	-0.952%
2025-04-04	93.4000	93.470000	92.630000	92.7000	-0.247%	797,387	-2.384%
2025-04-03	92.9500	93.240000	92.800000	92.9300	+0.737%	603,503	-2.626%
2025-04-02	92.6800	92.680000	92.060000	92.2500	-0.141%	258,582	-1.908%
2025-04-01	92.3200	92.600000	92.300000	92.3800	-0.097%	238,405	-2.046%
2025-03-31	92.5900	92.629900	92.240000	92.4700	+0.130%	315,653	-2.141%
2025-03-28	92.0800	92.380700	92.080000	92.3500	+0.709%	474,438	-2.014%
2025-03-27	91.6700	91.779300	91.620100	91.7000	-0.152%	199,716	-1.320%
2025-03-26	91.9000	91.920000	91.740000	91.8400	-0.217%	214,963	-1.470%
2025-03-25	91.9300	92.140000	91.910000	92.0400	+0.196%	163,685	-1.684%
2025-03-24	92.1400	92.140000	91.824200	91.8600	-0.552%	205,499	-1.491%
2025-03-21	92.5400	92.580000	92.320000	92.3700	-0.119%	166,859	-2.035%
2025-03-20	92.7400	92.750000	92.400000	92.4800	+0.228%	269,845	-2.152%
2025-03-19	91.9800	92.379900	91.791700	92.2700	+0.206%	964,745	-1.929%
2025-03-18	91.8800	92.189900	91.840000	92.0800	+0.141%	238,780	-1.727%
2025-03-17	92.0000	92.214400	91.885000	91.9500	+0.152%	282,240	-1.588%
2025-03-14	91.9400	91.950000	91.767800	91.8100	-0.174%	183,110	-1.438%
2025-03-13	91.7000	92.090000	91.630000	91.9700	+0.185%	434,034	-1.609%
2025-03-12	91.8600	91.964400	91.740000	91.8000	-0.250%	1,675,438	-1.427%
2025-03-11	92.3200	92.500000	91.924500	92.0300	-0.433%	340,594	-1.673%
2025-03-10	92.3400	92.630000	92.300100	92.4300	+0.500%	484,431	-2.099%
2025-03-07	92.3600	92.423700	91.830100	91.9700	-0.109%	243,251	-1.609%
2025-03-06	91.9700	92.134000	91.736600	92.0700	+0.054%	357,758	-1.716%
2025-03-05	92.4700	92.568113	92.000100	92.0200	-0.400%	345,733	-1.663%
2025-03-04	92.8400	93.060000	92.310000	92.3900	-0.367%	456,277	-2.056%
2025-03-03	92.2600	92.769500	92.200000	92.7300	-0.183%	780,328	-2.416%
2025-02-28	92.7400	92.930000	92.540000	92.9000	+0.530%	729,768	-2.594%
2025-02-27	92.3700	92.521500	92.320000	92.4100	-0.194%	227,701	-2.078%
2025-02-26	92.3100	92.659900	92.259600	92.5900	+0.130%	607,805	-2.268%
2025-02-25	92.2200	92.480800	92.210000	92.4700	+0.664%	401,492	-2.141%
2025-02-24	91.6000	91.919000	91.550000	91.8600	+0.142%	305,473	-1.491%
2025-02-21	91.3400	91.809900	91.340000	91.7300	+0.471%	209,821	-1.352%
2025-02-20	91.1400	91.320000	91.140000	91.3000	+0.198%	186,403	-0.887%
2025-02-19	90.8800	91.130000	90.850000	91.1200	+0.220%	203,321	-0.691%
2025-02-18	91.0900	91.190000	90.880000	90.9200	-0.482%	283,998	-0.473%
2025-02-14	91.3800	91.560000	91.310000	91.3600	+0.363%	1,411,115	-0.952%
2025-02-13	90.8000	91.170000	90.780600	91.0300	+0.775%	591,156	-0.593%
2025-02-12	90.3300	90.480000	90.120000	90.3300	-0.496%	515,258	+0.177%
2025-02-11	90.8800	90.900000	90.755000	90.7800	-0.275%	377,678	-0.319%
2025-02-10	91.1300	91.270000	90.980000	91.0300	+0.055%	300,673	-0.593%

.dark-mode .LhmT6V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhmT6V{ color: #333333; background-color: white; border: 2px solid #333333; }BONDPIMCO Active Bond Exchange-Traded Fundstock NYSE ETF

BOND
PIMCO Active Bond Exchange-Traded Fund
stock NYSE ETF