PIMCO Active Bond Exchange-Traded Fund

BOND
🏛️ usa →
93.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 93.19 93.31 93.07 93.17 0.2M
2025-09-25 93.17 93.17 92.95 93.17 0.4M
2025-09-24 93.40 93.40 93.22 93.26 0.3M
2025-09-23 93.40 93.46 93.23 93.38 0.3M
2025-09-22 93.45 93.45 93.20 93.20 0.5M
2025-09-19 93.35 93.46 93.31 93.43 0.4M
2025-09-18 93.35 93.52 93.26 93.43 0.3M
2025-09-17 93.85 94.14 93.61 93.67 0.4M
2025-09-16 93.77 93.88 93.73 93.79 0.3M
2025-09-15 93.75 93.86 93.65 93.81 0.3M
2025-09-12 93.39 93.56 93.36 93.55 0.3M
2025-09-11 93.42 93.77 93.42 93.63 0.3M
2025-09-10 93.42 93.57 93.35 93.42 0.5M
2025-09-09 93.46 93.49 93.19 93.28 0.2M
2025-09-08 93.34 93.50 93.32 93.50 0.2M
2025-09-05 93.13 93.20 93.05 93.09 0.3M
2025-09-04 92.49 92.64 92.36 92.60 0.3M
2025-09-03 92.04 92.36 91.99 92.24 0.2M
2025-09-02 91.90 92.00 91.84 91.94 0.3M
2025-08-29 92.52 92.64 92.47 92.55 0.2M
2025-08-28 92.54 92.69 92.47 92.68 0.2M
2025-08-27 92.34 92.54 92.24 92.53 0.2M
2025-08-26 92.37 92.49 92.27 92.45 0.2M
2025-08-25 92.35 92.39 92.22 92.32 0.2M
2025-08-22 92.13 92.48 92.07 92.41 0.3M
2025-08-21 92.06 92.06 91.80 91.97 0.2M
2025-08-20 92.05 92.17 91.99 92.10 0.2M
2025-08-19 92.02 92.06 91.96 92.03 0.3M
2025-08-18 91.96 92.00 91.80 91.92 0.2M
2025-08-15 92.06 92.14 91.92 91.99 0.2M
2025-08-14 92.31 92.31 92.09 92.14 0.2M
2025-08-13 92.30 92.44 92.23 92.40 0.3M
2025-08-12 91.95 92.04 91.85 92.03 0.2M
2025-08-11 92.06 92.17 92.03 92.08 0.2M
2025-08-08 92.12 92.12 91.97 92.01 0.2M
2025-08-07 92.32 92.34 92.13 92.21 0.2M
2025-08-06 92.16 92.26 91.88 92.22 0.4M
2025-08-05 92.20 92.32 92.11 92.26 0.3M
2025-08-04 92.18 92.28 92.06 92.24 0.2M
2025-08-01 91.86 92.12 91.78 92.05 0.3M
2025-07-31 91.77 91.91 91.64 91.71 0.5M
2025-07-30 91.70 91.90 91.61 91.66 0.2M
2025-07-29 91.58 91.94 91.52 91.94 0.3M
2025-07-28 91.45 91.48 91.38 91.47 0.2M
2025-07-25 91.42 91.57 91.30 91.56 0.2M
2025-07-24 91.21 91.44 91.18 91.36 0.3M
2025-07-23 91.51 91.57 91.43 91.48 0.2M
2025-07-22 91.54 91.72 91.53 91.65 0.2M
2025-07-21 91.56 91.64 91.44 91.44 0.2M
2025-07-18 91.18 91.26 91.13 91.19 0.2M
2025-07-17 90.99 91.14 90.93 90.96 0.2M
2025-07-16 90.97 91.06 90.75 91.01 0.2M
2025-07-15 91.20 91.20 90.77 90.83 0.3M
2025-07-14 91.13 91.19 90.99 91.06 0.2M
2025-07-11 91.23 91.25 91.04 91.07 0.3M
2025-07-10 91.52 91.56 91.35 91.50 0.2M
2025-07-09 91.30 91.53 91.26 91.50 0.3M
2025-07-08 91.00 91.15 90.95 91.15 0.3M
2025-07-07 91.31 91.35 91.11 91.23 0.3M
2025-07-03 91.50 91.57 91.40 91.45 0.2M
2025-07-02 91.55 91.69 91.49 91.63 0.4M
2025-07-01 91.76 91.83 91.55 91.71 0.2M
2025-06-30 92.02 92.20 91.92 92.18 0.3M
2025-06-27 91.88 92.04 91.76 91.82 0.2M
2025-06-26 91.87 92.04 91.73 92.04 0.7M
2025-06-25 91.69 91.80 91.55 91.80 0.6M
2025-06-24 91.38 91.81 91.36 91.74 0.5M
2025-06-23 91.42 91.66 91.37 91.46 0.2M
2025-06-20 91.11 91.32 91.00 91.20 0.2M
2025-06-18 91.22 91.41 91.04 91.14 0.2M
2025-06-17 90.98 91.13 90.88 91.06 0.3M
2025-06-16 90.92 91.05 90.75 90.79 0.3M
2025-06-13 91.16 91.16 90.79 90.93 0.2M
2025-06-12 91.24 91.34 91.12 91.31 0.3M
2025-06-11 90.80 91.01 90.73 90.95 0.3M
2025-06-10 90.66 90.73 90.50 90.59 0.2M
2025-06-09 90.30 90.53 90.29 90.39 0.3M
2025-06-06 90.43 90.50 90.25 90.31 0.2M
2025-06-05 91.07 91.11 90.75 90.75 0.3M
2025-06-04 90.70 91.06 90.64 90.95 0.3M
2025-06-03 90.49 90.63 90.30 90.34 0.4M
2025-06-02 90.41 90.53 90.26 90.37 0.5M
2025-05-30 90.84 91.07 90.75 91.01 0.3M
2025-05-29 90.76 90.90 90.62 90.75 0.7M
2025-05-28 90.54 90.60 90.37 90.50 0.4M
2025-05-27 90.50 90.76 90.41 90.66 0.2M
2025-05-23 90.34 90.35 90.12 90.28 0.2M
2025-05-22 89.81 90.11 89.68 90.05 0.3M
2025-05-21 90.19 90.30 89.76 89.88 0.4M
2025-05-20 90.51 90.66 90.33 90.51 0.4M
2025-05-19 90.21 90.73 90.14 90.72 0.3M
2025-05-16 90.93 91.04 90.74 90.78 0.3M
2025-05-15 90.49 90.75 90.36 90.74 0.3M
2025-05-14 90.49 90.49 90.06 90.09 0.2M
2025-05-13 90.63 90.68 90.30 90.40 0.4M
2025-05-12 90.47 90.65 90.34 90.35 0.2M
2025-05-09 90.86 91.06 90.78 90.85 0.3M
2025-05-08 91.27 91.27 90.57 90.57 0.2M
2025-05-07 91.14 91.30 91.04 91.23 0.3M
2025-05-06 90.73 90.99 90.52 90.97 0.4M
2025-05-05 90.88 90.89 90.53 90.71 0.6M
2025-05-02 91.05 91.15 90.74 90.87 0.3M
2025-05-01 91.67 91.77 91.15 91.27 0.3M
2025-04-30 91.95 92.15 91.83 92.03 0.2M
2025-04-29 91.73 92.09 91.71 92.09 0.2M
2025-04-28 91.47 91.87 91.41 91.84 0.2M
2025-04-25 91.41 91.52 91.28 91.52 0.3M
2025-04-24 91.06 91.24 90.90 91.20 0.3M
2025-04-23 91.27 91.46 90.45 90.53 0.3M
2025-04-22 90.33 90.54 90.28 90.39 0.3M
2025-04-21 90.40 90.68 90.04 90.08 0.3M
2025-04-17 90.63 90.94 90.55 90.70 0.3M
2025-04-16 90.77 91.07 90.54 90.90 0.5M
2025-04-15 90.38 90.93 90.38 90.64 0.3M
2025-04-14 90.13 90.68 90.10 90.47 0.3M
2025-04-11 89.37 90.08 88.95 89.87 1.1M
2025-04-10 90.72 90.96 89.95 90.07 0.5M
2025-04-09 89.98 90.79 89.26 90.74 0.7M
2025-04-08 91.12 91.50 90.65 90.67 0.4M
2025-04-07 92.37 92.47 91.22 91.36 0.8M
2025-04-04 93.40 93.47 92.63 92.70 0.8M
2025-04-03 92.95 93.24 92.80 92.93 0.6M
2025-04-02 92.68 92.68 92.06 92.25 0.3M
2025-04-01 92.32 92.60 92.30 92.38 0.2M
2025-03-31 92.59 92.63 92.24 92.47 0.3M
2025-03-28 92.08 92.38 92.08 92.35 0.5M
2025-03-27 91.67 91.78 91.62 91.70 0.2M
2025-03-26 91.90 91.92 91.74 91.84 0.2M
2025-03-25 91.93 92.14 91.91 92.04 0.2M
2025-03-24 92.14 92.14 91.82 91.86 0.2M
2025-03-21 92.54 92.58 92.32 92.37 0.2M
2025-03-20 92.74 92.75 92.40 92.48 0.3M
2025-03-19 91.98 92.38 91.79 92.27 1.0M
2025-03-18 91.88 92.19 91.84 92.08 0.2M
2025-03-17 92.00 92.21 91.89 91.95 0.3M
2025-03-14 91.94 91.95 91.77 91.81 0.2M
2025-03-13 91.70 92.09 91.63 91.97 0.4M
2025-03-12 91.86 91.96 91.74 91.80 1.7M
2025-03-11 92.32 92.50 91.92 92.03 0.3M
2025-03-10 92.34 92.63 92.30 92.43 0.5M
2025-03-07 92.36 92.42 91.83 91.97 0.2M
2025-03-06 91.97 92.13 91.74 92.07 0.4M
2025-03-05 92.47 92.57 92.00 92.02 0.3M
2025-03-04 92.84 93.06 92.31 92.39 0.5M
2025-03-03 92.26 92.77 92.20 92.73 0.8M
2025-02-28 92.74 92.93 92.54 92.90 0.7M
2025-02-27 92.37 92.52 92.32 92.41 0.2M
2025-02-26 92.31 92.66 92.26 92.59 0.6M
2025-02-25 92.22 92.48 92.21 92.47 0.4M
2025-02-24 91.60 91.92 91.55 91.86 0.3M
2025-02-21 91.34 91.81 91.34 91.73 0.2M
2025-02-20 91.14 91.32 91.14 91.30 0.2M
2025-02-19 90.88 91.13 90.85 91.12 0.2M
2025-02-18 91.09 91.19 90.88 90.92 0.3M
2025-02-14 91.38 91.56 91.31 91.36 1.4M
2025-02-13 90.80 91.17 90.78 91.03 0.6M
2025-02-12 90.33 90.48 90.12 90.33 0.5M
2025-02-11 90.88 90.90 90.76 90.78 0.4M
2025-02-10 91.13 91.27 90.98 91.03 0.3M
2025-02-07 91.09 91.22 90.89 90.98 0.3M
2025-02-06 91.32 91.43 91.15 91.27 0.3M
2025-02-05 91.23 91.56 91.16 91.38 0.4M
2025-02-04 90.56 90.89 90.50 90.81 0.3M
2025-02-03 90.81 91.12 90.53 90.67 0.6M
2025-01-31 91.10 91.27 90.80 90.97 0.1M
2025-01-30 91.14 91.32 91.10 91.13 0.3M
2025-01-29 91.08 91.17 90.80 91.04 0.3M
2025-01-28 90.78 91.08 90.78 91.07 0.3M
2025-01-27 90.95 91.08 90.83 91.05 0.4M
2025-01-24 90.29 90.62 90.28 90.50 0.3M
2025-01-23 90.24 90.45 90.24 90.39 0.2M
2025-01-22 90.66 90.73 90.43 90.56 0.2M
2025-01-21 90.65 90.74 90.57 90.74 0.4M
2025-01-17 90.46 90.55 90.32 90.35 0.3M
2025-01-16 90.11 90.55 90.03 90.41 0.6M
2025-01-15 90.11 90.25 90.01 90.20 0.3M
2025-01-14 89.29 89.36 89.19 89.29 0.4M
2025-01-13 89.33 89.39 89.17 89.27 0.3M
2025-01-10 89.51 89.69 89.32 89.36 0.3M
2025-01-08 89.79 90.07 89.76 89.96 0.2M
2025-01-07 90.13 90.24 89.80 89.98 0.3M
2025-01-06 90.22 90.34 90.11 90.25 0.2M
2025-01-03 90.56 90.63 90.31 90.35 0.4M
2025-01-02 90.66 90.69 90.30 90.46 0.3M