MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOND — PIMCO Active Bond Exchange-Traded Fund
NYSEPIMCO Active Bond Exchange-Traded Fund
$86.54
-0.19(-0.22%)
- O
- 87.00
- H
- 87.11
- L
- 86.44
- V
- 970K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$86.54
Period Return-4.26%
Period High$94.68
Period Low$86.23
Avg Daily Volume460.6K
Total Trading Days365
BOND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $87.00 | $87.11 | $86.44 | $86.54 | $-0.19 | -0.22% | 970,001 | $86.65 | $86.44 $87.11 |
| Oct 1, 2026 | $86.41 | $86.94 | $86.23 | $86.73 | $-0.26 | -0.30% | 1,855,205 | $86.69 | $86.23 $86.94 |
| Sep 30, 2026 | $87.20 | $87.25 | $86.80 | $86.99 | $-0.07 | -0.08% | 1,484,494 | $86.93 | $86.80 $87.25 |
| Sep 29, 2026 | $87.18 | $87.22 | $86.81 | $87.06 | $-0.21 | -0.24% | 1,340,404 | $87.01 | $86.81 $87.22 |
| Sep 28, 2026 | $87.34 | $87.47 | $87.10 | $87.27 | $-0.42 | -0.48% | 745,658 | $87.25 | $87.10 $87.47 |
| Sep 25, 2026 | $87.49 | $87.73 | $87.27 | $87.69 | +$0.12 | +0.14% | 1,693,746 | $87.49 | $87.27 $87.73 |
| Sep 24, 2026 | $88.21 | $88.24 | $87.55 | $87.57 | $-0.56 | -0.64% | 2,497,393 | $87.89 | $87.55 $88.24 |
| Sep 23, 2026 | $88.84 | $88.87 | $87.96 | $88.13 | $-0.92 | -1.03% | 1,037,416 | $88.22 | $87.96 $88.87 |
| Sep 22, 2026 | $89.00 | $89.11 | $88.88 | $89.05 | +$0.07 | +0.08% | 1,037,519 | $88.97 | $88.88 $89.11 |
| Sep 21, 2026 | $88.91 | $89.02 | $88.88 | $88.98 | +$0.26 | +0.29% | 567,351 | $88.95 | $88.88 $89.02 |
| Sep 18, 2026 | $88.84 | $88.91 | $88.71 | $88.72 | $-0.37 | -0.42% | 574,971 | $88.76 | $88.71 $88.91 |
| Sep 17, 2026 | $89.03 | $89.10 | $88.92 | $89.09 | +$0.53 | +0.60% | 623,352 | $88.99 | $88.92 $89.10 |
| Sep 16, 2026 | $88.84 | $89.10 | $88.53 | $88.56 | $-0.10 | -0.11% | 850,248 | $88.86 | $88.53 $89.10 |
| Sep 15, 2026 | $88.60 | $88.73 | $88.55 | $88.66 | $-0.09 | -0.10% | 919,141 | $88.64 | $88.55 $88.73 |
| Sep 14, 2026 | $88.77 | $89.01 | $88.55 | $88.75 | $-0.09 | -0.10% | 883,510 | $88.80 | $88.55 $89.01 |
| Sep 11, 2026 | $89.18 | $89.19 | $88.79 | $88.84 | $-0.11 | -0.12% | 460,637 | $89.00 | $88.79 $89.19 |
| Sep 10, 2026 | $89.22 | $89.29 | $88.92 | $88.95 | $-0.77 | -0.86% | 616,850 | $89.09 | $88.92 $89.29 |
| Sep 9, 2026 | $89.97 | $89.99 | $89.62 | $89.72 | $-0.27 | -0.30% | 614,833 | $89.77 | $89.62 $89.99 |
| Sep 8, 2026 | $90.04 | $90.15 | $89.89 | $89.99 | $-0.05 | -0.06% | 1,260,503 | $90.01 | $89.89 $90.15 |
| Sep 4, 2026 | $90.08 | $90.15 | $90.01 | $90.04 | $-0.01 | -0.01% | 515,630 | $90.06 | $90.01 $90.15 |
| Sep 3, 2026 | $90.23 | $90.23 | $90.04 | $90.05 | +$0.16 | +0.18% | 721,237 | $90.12 | $90.04 $90.23 |
| Sep 2, 2026 | $89.83 | $89.89 | $89.71 | $89.89 | +$0.13 | +0.14% | 747,570 | $89.81 | $89.71 $89.89 |
| Sep 1, 2026 | $89.90 | $90.02 | $89.74 | $89.76 | $-0.66 | -0.73% | 1,761,315 | $89.86 | $89.74 $90.02 |
| Aug 31, 2026 | $90.47 | $90.47 | $90.35 | $90.42 | $-0.10 | -0.11% | 453,849 | $90.39 | $90.35 $90.47 |
| Aug 28, 2026 | $90.91 | $91.04 | $90.51 | $90.52 | $-0.40 | -0.44% | 511,185 | $90.64 | $90.51 $91.04 |
| Aug 27, 2026 | $91.00 | $91.03 | $90.86 | $90.92 | $-0.03 | -0.03% | 338,928 | $90.95 | $90.86 $91.03 |
| Aug 26, 2026 | $91.03 | $91.05 | $90.89 | $90.95 | $-0.17 | -0.19% | 416,231 | $90.95 | $90.89 $91.05 |
| Aug 25, 2026 | $90.97 | $91.15 | $90.92 | $91.12 | +$0.46 | +0.51% | 511,583 | $91.03 | $90.92 $91.15 |
| Aug 24, 2026 | $90.65 | $90.74 | $90.54 | $90.66 | +$0.16 | +0.18% | 504,567 | $90.67 | $90.54 $90.74 |
| Aug 21, 2026 | $90.62 | $90.62 | $90.46 | $90.50 | $-0.12 | -0.13% | 322,298 | $90.50 | $90.46 $90.62 |