PIMCO Active Bond Exchang... (BOND)
92.22
-0.16 (-0.17%)
At close: Apr 02, 2025, 3:59 PM
95.06
3.08%
After-hours: Apr 02, 2025, 08:00 PM EDT
DNA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 92.68 | 92.68 | 92.06 | 92.25 | -0.13 | -0.14% | 258,407 |
| Apr 1, 2025 | 92.32 | 92.60 | 92.30 | 92.38 | -0.09 | -0.10% | 238,400 |
| Mar 31, 2025 | 92.59 | 92.63 | 92.24 | 92.47 | 0.12 | 0.13% | 315,700 |
| Mar 28, 2025 | 92.08 | 92.38 | 92.08 | 92.35 | 0.65 | 0.71% | 474,400 |
| Mar 27, 2025 | 91.67 | 91.78 | 91.62 | 91.70 | -0.14 | -0.15% | 199,700 |
| Mar 26, 2025 | 91.90 | 91.92 | 91.74 | 91.84 | -0.20 | -0.22% | 215,000 |
| Mar 25, 2025 | 91.93 | 92.14 | 91.91 | 92.04 | 0.18 | 0.20% | 163,700 |
| Mar 24, 2025 | 92.14 | 92.14 | 91.82 | 91.86 | -0.51 | -0.55% | 205,600 |
| Mar 21, 2025 | 92.54 | 92.58 | 92.32 | 92.37 | -0.11 | -0.12% | 166,900 |
| Mar 20, 2025 | 92.74 | 92.75 | 92.40 | 92.48 | 0.21 | 0.23% | 269,800 |
| Mar 19, 2025 | 91.98 | 92.38 | 91.79 | 92.27 | 0.19 | 0.21% | 964,902 |
| Mar 18, 2025 | 91.88 | 92.19 | 91.84 | 92.08 | 0.13 | 0.14% | 238,600 |
| Mar 17, 2025 | 92.00 | 92.21 | 91.89 | 91.95 | 0.14 | 0.15% | 282,400 |
| Mar 14, 2025 | 91.94 | 91.95 | 91.77 | 91.81 | -0.16 | -0.17% | 183,100 |
| Mar 13, 2025 | 91.70 | 92.09 | 91.63 | 91.97 | 0.17 | 0.19% | 434,000 |
| Mar 12, 2025 | 91.86 | 91.96 | 91.74 | 91.80 | -0.23 | -0.25% | 1,675,600 |
| Mar 11, 2025 | 92.32 | 92.50 | 91.92 | 92.03 | -0.40 | -0.43% | 340,300 |
| Mar 10, 2025 | 92.34 | 92.63 | 92.30 | 92.43 | 0.46 | 0.50% | 484,417 |
| Mar 7, 2025 | 92.36 | 92.42 | 91.83 | 91.97 | -0.10 | -0.11% | 243,300 |
| Mar 6, 2025 | 91.97 | 92.13 | 91.74 | 92.07 | 0.05 | 0.05% | 357,800 |
| Mar 5, 2025 | 92.47 | 92.57 | 92.00 | 92.02 | -0.37 | -0.40% | 345,900 |
| Mar 4, 2025 | 92.84 | 93.06 | 92.31 | 92.39 | -0.34 | -0.37% | 456,419 |
| Mar 3, 2025 | 92.26 | 92.77 | 92.20 | 92.73 | -0.17 | -0.18% | 780,500 |
| Feb 28, 2025 | 92.74 | 92.93 | 92.54 | 92.90 | 0.49 | 0.53% | 729,800 |
| Feb 27, 2025 | 92.37 | 92.52 | 92.32 | 92.41 | -0.18 | -0.19% | 227,800 |
| Feb 26, 2025 | 92.31 | 92.66 | 92.26 | 92.59 | 0.12 | 0.13% | 607,900 |
| Feb 25, 2025 | 92.22 | 92.48 | 92.21 | 92.47 | 0.61 | 0.66% | 425,100 |
| Feb 24, 2025 | 91.60 | 91.92 | 91.55 | 91.86 | 0.13 | 0.14% | 305,600 |
| Feb 21, 2025 | 91.34 | 91.81 | 91.34 | 91.73 | 0.43 | 0.47% | 209,800 |
| Feb 20, 2025 | 91.14 | 91.32 | 91.14 | 91.30 | 0.18 | 0.20% | 186,400 |
| Feb 19, 2025 | 90.88 | 91.13 | 90.85 | 91.12 | 0.20 | 0.22% | 203,400 |
| Feb 18, 2025 | 91.09 | 91.19 | 90.88 | 90.92 | -0.44 | -0.48% | 283,800 |
| Feb 14, 2025 | 91.38 | 91.56 | 91.31 | 91.36 | 0.33 | 0.36% | 1,411,100 |
| Feb 13, 2025 | 90.80 | 91.17 | 90.78 | 91.03 | 0.70 | 0.77% | 591,200 |
| Feb 12, 2025 | 90.33 | 90.48 | 90.12 | 90.33 | -0.45 | -0.50% | 515,258 |
| Feb 11, 2025 | 90.88 | 90.90 | 90.76 | 90.78 | -0.25 | -0.27% | 377,700 |
| Feb 10, 2025 | 91.13 | 91.27 | 90.98 | 91.03 | 0.05 | 0.05% | 300,673 |
| Feb 7, 2025 | 91.09 | 91.22 | 90.89 | 90.98 | -0.29 | -0.32% | 282,952 |
| Feb 6, 2025 | 91.32 | 91.43 | 91.15 | 91.27 | -0.11 | -0.12% | 296,431 |
| Feb 5, 2025 | 91.23 | 91.56 | 91.16 | 91.38 | 0.57 | 0.63% | 403,983 |
| Feb 4, 2025 | 90.56 | 90.89 | 90.50 | 90.81 | 0.14 | 0.15% | 302,708 |
| Feb 3, 2025 | 90.81 | 91.12 | 90.53 | 90.67 | -0.30 | -0.33% | 632,300 |
| Jan 31, 2025 | 91.10 | 91.27 | 90.80 | 90.97 | -0.16 | -0.18% | 148,300 |
| Jan 30, 2025 | 91.14 | 91.32 | 91.10 | 91.13 | 0.09 | 0.10% | 261,000 |
| Jan 29, 2025 | 91.08 | 91.17 | 90.80 | 91.04 | -0.03 | -0.03% | 275,618 |
| Jan 28, 2025 | 90.78 | 91.08 | 90.78 | 91.07 | 0.02 | 0.02% | 308,800 |
| Jan 27, 2025 | 90.95 | 91.08 | 90.83 | 91.05 | 0.55 | 0.61% | 410,200 |
| Jan 24, 2025 | 90.29 | 90.62 | 90.28 | 90.50 | 0.11 | 0.12% | 272,400 |
| Jan 23, 2025 | 90.24 | 90.45 | 90.24 | 90.39 | -0.17 | -0.19% | 249,200 |
| Jan 22, 2025 | 90.66 | 90.73 | 90.43 | 90.56 | -0.18 | -0.20% | 216,600 |