Pimco Total Return ETF (BOND) Chart & Stock Price History

$90.69
-0.18 (-0.20%)
(As of 11:31 AM ET)

Pimco Total Return ETF Stock Price Performance

5 Day
Performance
-0.37%
1 Month
Performance
+1.61%
3 Month
Performance
-0.07%
6 Month
Performance
+2.25%
Year-To-Date
Performance
-1.71%
1 Year
Performance
-0.79%
Receive BOND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pimco Total Return ETF and its competitors with MarketBeat's FREE daily newsletter

BOND Stock Chart for Monday, May, 20, 2024

Pimco Total Return ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$91.14$90.87
-0.30%
$91.02$90.83220,248 shs$4.18 billion
05/16/2024$91.21$91.14
-0.08%
$91.36$91.09362,161 shs$4.19 billion
05/15/2024$90.61$91.21
+0.66%
$91.26$90.96261,383 shs$4.19 billion
05/14/2024$90.40$90.61
+0.23%
$90.65$90.41359,734 shs$4.17 billion
05/13/2024$90.13$90.40
+0.30%
$90.44$90.25249,659 shs$4.16 billion
05/10/2024$90.50$90.13
-0.41%
$90.32$90.08248,284 shs$4.15 billion
05/09/2024$90.31$90.50
+0.21%
$90.53$90.10335,835 shs$4.16 billion
05/08/2024$90.48$90.31
-0.19%
$90.35$90.20235,701 shs$4.15 billion
05/07/2024$90.30$90.48
+0.20%
$90.63$90.39274,998 shs$4.16 billion
05/06/2024$90.02$90.30
+0.31%
$90.36$90.09298,246 shs$4.15 billion
05/03/2024$89.59$90.02
+0.48%
$90.20$89.80563,741 shs$4.14 billion
05/02/2024$89.20$89.59
+0.44%
$89.61$89.15286,244 shs$4.12 billion
05/01/2024$89.17$89.20
+0.03%
$89.45$88.91383,225 shs$4.10 billion
04/30/2024$89.47$89.17
-0.34%
$89.39$89.15231,465 shs$4.10 billion
04/29/2024$89.12$89.47
+0.39%
$89.59$89.42145,756 shs$4.11 billion
04/26/2024$89.11$89.12
+0.01%
$89.39$89.12264,972 shs$4.10 billion
04/25/2024$89.42$89.11
-0.35%
$89.14$88.88262,888 shs$4.10 billion
04/24/2024$89.56$89.42
-0.16%
$89.44$89.23179,898 shs$4.11 billion
04/23/2024$89.47$89.56
+0.10%
$89.75$89.30550,870 shs$4.12 billion
04/22/2024$89.43$89.47
+0.04%
$89.52$89.26153,971 shs$4.11 billion
04/19/2024$89.31$89.43
+0.13%
$89.44$89.25155,000 shs$4.11 billion
04/18/2024$89.53$89.31
-0.25%
$89.49$89.20161,109 shs$4.11 billion
04/17/2024$89.04$89.53
+0.55%
$89.54$89.17158,460 shs$3.59 billion
04/16/2024$89.28$89.04
-0.27%
$89.18$88.90284,565 shs$3.57 billion
04/15/2024$89.75$89.28
-0.52%
$89.48$89.13142,396 shs$3.58 billion
04/12/2024$89.68$89.75
+0.08%
$89.98$89.52304,827 shs$3.60 billion
04/11/2024$89.72$89.68
-0.04%
$89.96$89.52199,349 shs$3.59 billion
04/10/2024$90.84$89.72
-1.23%
$90.30$89.71172,999 shs$3.60 billion
04/09/2024$90.54$90.84
+0.33%
$90.87$90.69146,171 shs$3.64 billion
04/08/2024$90.48$90.54
+0.07%
$90.63$90.40181,545 shs$3.63 billion
04/05/2024$91.01$90.48
-0.58%
$90.84$90.48138,773 shs$3.63 billion
04/04/2024$90.71$91.01
+0.33%
$91.02$90.79193,889 shs$3.65 billion
04/03/2024$90.66$90.71
+0.06%
$90.77$90.37314,660 shs$3.63 billion
04/02/2024$90.83$90.66
-0.19%
$90.73$90.40206,524 shs$3.63 billion
04/01/2024$91.86$90.83
-1.12%
$91.14$90.78298,345 shs$3.64 billion
03/29/2024$91.82$91.86
+0.05%
$91.93$91.71238,308 shs$3.68 billion
03/28/2024$91.93$91.82
-0.12%
$91.93$91.71238,308 shs$3.68 billion
03/27/2024$91.77$91.93
+0.17%
$91.94$91.67296,350 shs$3.68 billion
03/26/2024$91.57$91.77
+0.22%
$91.80$91.47289,995 shs$3.68 billion
03/25/2024$91.64$91.57
-0.08%
$91.64$91.56281,726 shs$3.67 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$91.38$91.64
+0.28%
$91.72$91.55281,677 shs$3.67 billion
03/21/2024$91.31$91.38
+0.08%
$91.49$91.26196,720 shs$3.66 billion
03/20/2024$91.07$91.31
+0.26%
$91.38$91.08315,154 shs$3.66 billion
03/19/2024$90.85$91.07
+0.24%
$91.11$90.94170,591 shs$3.65 billion
03/18/2024$90.92$90.85
-0.08%
$90.98$90.77179,954 shs$3.64 billion
03/15/2024$90.95$90.91
-0.04%
$91.01$90.83242,303 shs$3.64 billion
03/14/2024$91.48$90.95
-0.58%
$91.25$90.95203,613 shs$3.64 billion
03/13/2024$91.58$91.48
-0.11%
$91.65$91.47187,801 shs$3.67 billion
03/12/2024$91.80$91.58
-0.24%
$91.69$91.49237,722 shs$3.67 billion
03/11/2024$91.94$91.80
-0.15%
$91.98$91.74273,668 shs$3.68 billion
03/08/2024$91.82$91.92
+0.11%
$91.97$91.80221,329 shs$3.68 billion
03/07/2024$91.57$91.82
+0.27%
$91.82$91.58193,025 shs$3.68 billion
03/06/2024$91.39$91.57
+0.20%
$91.73$91.48230,521 shs$3.67 billion
03/05/2024$91.00$91.39
+0.43%
$91.51$91.22219,266 shs$3.66 billion
03/04/2024$91.18$91.00
-0.20%
$91.18$90.89246,283 shs$3.65 billion
03/01/2024$91.18$91.18$91.18$90.62207,179 shs$3.65 billion
02/29/2024$91.02$91.18
+0.18%
$91.28$91.10167,001 shs$3.65 billion
02/28/2024$90.60$91.02
+0.46%
$91.02$90.77154,415 shs$3.65 billion
02/27/2024$91.00$90.60
-0.44%
$91.03$90.60821,750 shs$3.63 billion
02/26/2024$91.15$91.00
-0.16%
$91.15$90.84188,318 shs$3.65 billion
02/23/2024$90.72$91.15
+0.47%
$91.18$90.76147,681 shs$3.65 billion
02/22/2024$90.68$90.72
+0.04%
$90.81$90.64227,456 shs$3.64 billion
02/21/2024$90.93$90.68
-0.27%
$91.01$90.68199,118 shs$3.63 billion
02/20/2024$90.83$90.93
+0.11%
$91.05$90.89230,809 shs$3.64 billion
02/19/2024$90.83$90.83$90.89$90.65250,000 shs$3.64 billion

This page (NYSEARCA:BOND) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners