Pimco Total Return ETF (BOND) Chart & Stock Price History $92.15 +0.31 (+0.34%) (As of 07/26/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHeadlinesHoldingsOwnershipStock AnalysisChartDividendHeadlinesHoldingsOwnership Pimco Total Return ETF Stock Price Performance5 Day Performance+0.22%1 Month Performance+0.83%3 Month Performance+3.30%6 Month Performance+0.41%Year-To-Date Performance-0.42%1 Year Performance+0.50% 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 Email Address Ad Stansberry ResearchFormer Hedge Fund Manager Issues Crash PredictionOur No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilson, an extremely rare window in the markets is about to open. It's an often-misunderstood market setup we've only seen 13 times since 1920. The last time this happened, it minted a million brand-new millionaires – in a single year. But Tilson says this unique window in the markets could close much sooner than anyone realizes, leaving most investors in the dust, while making a select few incredibly rich.Get our No. 1 stock (with 500%-plus upside potential) for this rare market event now. BOND Stock Chart for Saturday, July, 27, 2024 BOND Chart by TradingView Pimco Total Return ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/25/2024$91.72$91.84+0.13%$91.98$91.71139,050 shs$4.22 billion07/24/2024$91.75$91.72-0.03%$92.05$91.64136,524 shs$4.22 billion07/23/2024$91.83$91.75-0.09%$91.98$91.75252,767 shs$4.22 billion07/22/2024$91.86$91.83-0.03%$92.00$91.70428,281 shs$4.22 billion07/19/2024$92.09$91.86-0.25%$91.92$91.8286,220 shs$4.22 billion07/18/2024$92.30$92.09-0.23%$92.28$92.04190,820 shs$4.24 billion Get the Latest News and Ratings for BOND and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pimco Total Return ETF and its competitors with MarketBeat's FREE daily newsletter. 07/17/2024$92.23$92.30+0.08%$92.33$92.00251,955 shs$4.24 billion07/16/2024$92.00$92.23+0.25%$92.24$91.95165,234 shs$4.24 billion07/15/2024$92.12$92.00-0.13%$92.07$91.87184,311 shs$4.23 billion07/12/2024$91.92$92.12+0.22%$92.12$91.89193,002 shs$4.24 billion07/11/2024$91.44$91.92+0.52%$92.05$91.84239,575 shs$4.23 billion07/10/2024$91.41$91.44+0.03%$91.51$91.31190,642 shs$4.21 billion07/09/2024$91.48$91.41-0.08%$91.41$91.16205,986 shs$4.20 billion07/08/2024$91.40$91.48+0.09%$91.48$91.29184,124 shs$4.21 billion07/05/2024$90.97$91.37+0.44%$91.41$91.14152,239 shs$4.20 billion07/04/2024$90.97$90.97$91.02$90.65128,038 shs$4.18 billion07/03/2024$90.53$90.97+0.49%$91.02$90.65128,038 shs$4.18 billion07/02/2024$90.01$90.53+0.58%$90.53$90.34200,699 shs$4.16 billion07/01/2024$91.08$90.01-1.17%$90.42$90.01207,324 shs$4.14 billion06/28/2024$91.44$91.08-0.39%$91.67$91.00198,535 shs$4.19 billion06/27/2024$91.30$91.44+0.15%$91.52$91.39158,945 shs$4.21 billion06/26/2024$91.68$91.30-0.41%$91.37$91.24117,594 shs$4.20 billion06/25/2024$91.58$91.68+0.11%$91.68$91.53103,556 shs$4.22 billion06/24/2024$91.59$91.58-0.01%$91.69$91.56263,065 shs$4.21 billion06/21/2024$91.61$91.60-0.01%$91.74$91.46191,148 shs$4.21 billion06/20/2024$91.74$91.61-0.14%$91.61$91.22186,153 shs$4.21 billion06/19/2024$91.74$91.74$91.81$91.44299,853 shs$4.22 billion06/18/2024$91.50$91.74+0.26%$91.80$91.44299,499 shs$4.22 billion06/17/2024$91.65$91.50-0.16%$91.50$91.29152,416 shs$4.21 billion06/14/2024$91.64$91.71+0.08%$91.78$91.61274,287 shs$4.22 billion06/13/2024$91.14$91.64+0.55%$91.71$91.40139,005 shs$4.21 billion06/12/2024$90.81$91.14+0.36%$91.60$91.14255,037 shs$4.19 billion06/11/2024$90.47$90.81+0.38%$90.82$90.45253,016 shs$4.18 billion06/10/2024$90.50$90.47-0.03%$90.47$90.30110,766 shs$4.16 billion06/07/2024$91.32$90.50-0.90%$90.70$90.50216,080 shs$4.16 billion06/06/2024$91.21$91.32+0.12%$91.32$91.10183,098 shs$4.20 billion06/05/2024$90.94$91.21+0.30%$91.21$90.86177,109 shs$4.19 billion06/04/2024$90.67$90.94+0.30%$91.00$90.75242,803 shs$4.18 billion06/03/2024$90.51$90.67+0.18%$90.70$90.10203,090 shs$4.17 billion05/31/2024$90.23$90.49+0.29%$90.57$90.39116,492 shs$4.16 billionMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER…05/30/2024$89.80$90.23+0.48%$90.25$90.01142,121 shs$4.15 billion05/29/2024$90.20$89.80-0.44%$89.92$89.65264,014 shs$4.13 billion05/28/2024$90.54$90.20-0.38%$90.68$90.15131,072 shs$4.15 billion05/27/2024$90.54$90.54$90.54$90.36136,600 shs$4.16 billion05/24/2024$90.38$90.54+0.18%$90.54$90.36136,609 shs$4.16 billion05/23/2024$90.70$90.38-0.35%$90.71$90.26173,480 shs$4.16 billion05/22/2024$90.73$90.70-0.03%$90.80$90.62222,890 shs$4.17 billion05/21/2024$90.63$90.73+0.11%$90.91$90.69215,303 shs$4.17 billion05/20/2024$90.87$90.63-0.26%$90.74$90.63135,493 shs$4.17 billion05/17/2024$91.14$90.87-0.30%$91.02$90.83220,248 shs$4.18 billion05/16/2024$91.21$91.14-0.08%$91.36$91.09362,161 shs$4.19 billion05/15/2024$90.61$91.21+0.66%$91.26$90.96261,383 shs$4.19 billion05/14/2024$90.40$90.61+0.23%$90.65$90.41359,734 shs$4.17 billion05/13/2024$90.13$90.40+0.30%$90.44$90.25249,659 shs$4.16 billion05/10/2024$90.50$90.13-0.41%$90.32$90.08248,284 shs$4.15 billion05/09/2024$90.31$90.50+0.21%$90.53$90.10335,835 shs$4.16 billion05/08/2024$90.48$90.31-0.19%$90.35$90.20235,701 shs$4.15 billion05/07/2024$90.30$90.48+0.20%$90.63$90.39274,998 shs$4.16 billion05/06/2024$90.02$90.30+0.31%$90.36$90.09298,246 shs$4.15 billion05/03/2024$89.59$90.02+0.48%$90.20$89.80563,741 shs$4.14 billion05/02/2024$89.20$89.59+0.44%$89.61$89.15286,244 shs$4.12 billion05/01/2024$89.17$89.20+0.03%$89.45$88.91383,225 shs$4.10 billion04/30/2024$89.47$89.17-0.34%$89.39$89.15231,465 shs$4.10 billion04/29/2024$89.12$89.47+0.39%$89.59$89.42145,756 shs$4.11 billion04/26/2024$89.11$89.12+0.01%$89.39$89.12264,972 shs$4.10 billion04/25/2024$89.42$89.11-0.35%$89.14$88.88262,888 shs$4.10 billion Related Companies: FIXD Stock Price Chart TOTL Stock Price Chart CGCP Stock Price Chart HTRB Stock Price Chart GTO Stock Price Chart CGMS Stock Price Chart SMTH Stock Price Chart APCB Stock Price Chart CGCB Stock Price Chart TAFI Stock Price Chart Receive BOND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pimco Total Return ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:BOND) was last updated on 7/27/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | Sponsored“Generational Bull Run” IncomingLIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...Unstoppable Prosperity | SponsoredThis student turned $1,300 into $45,000 in just 4 Months!With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...Monument Traders Alliance | SponsoredFormer Hedge Fund Manager Issues Crash PredictionOur No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...Stansberry Research | SponsoredBrace Yourself: Experts calling for Bitcoin to hit $100kFor the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...Crypto 101 Media | SponsoredBreaking News: Elon Musk Invents New Type of A.I. (Shocking)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...InvestorPlace | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...Timothy Sykes | SponsoredGrab a pen and write down this ticker - here's whyA megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pimco Total Return ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Pimco Total Return ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.