BOND: PIMCO Total Return ETF

As of Friday, August 29th, 2025

$ 92.55

-0.13 -0.14%

Open: 92.52
High: 92.64
Low: 92.47
Volume: 199,653
Previous Close on Thursday, August 28th, 2025

$ 92.68

+0.15 +0.16%

Open: 92.54
High: 92.69
Low: 92.47
Volume: 174,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 92.52 92.64 92.47 92.55 199,653 -0.13 -0.14
2025-08-28 92.54 92.69 92.47 92.68 174,145 +0.15 +0.16
2025-08-27 92.34 92.54 92.24 92.53 219,451 +0.08 +0.09
2025-08-26 92.37 92.49 92.27 92.45 207,502 +0.13 +0.14
2025-08-25 92.35 92.39 92.22 92.32 206,977 -0.09 -0.10
2025-08-22 92.13 92.48 92.07 92.41 253,545 +0.44 +0.48
2025-08-21 92.06 92.06 91.80 91.97 221,145 -0.13 -0.14
2025-08-20 92.05 92.17 91.99 92.10 201,180 +0.07 +0.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.69
On 2025-08-28		 92.22
On 2025-08-25		 0.14 0.15 92.69
On 2025-08-28		 92.47
On 2025-08-29		 -0.24 92.51
10D 92.69
On 2025-08-28		 91.79
On 2025-08-18		 0.56 0.61 92.17
On 2025-08-20		 91.80
On 2025-08-21		 -0.39 92.30
20D 92.69
On 2025-08-28		 91.79
On 2025-08-18		 0.50 0.54 92.44
On 2025-08-13		 91.79
On 2025-08-18		 -0.70 92.23
WTD 92.69
On 2025-08-28		 92.22
On 2025-08-25		 0.14 0.15 92.69
On 2025-08-28		 92.47
On 2025-08-29		 -0.24 92.51
MTD 92.69
On 2025-08-28		 91.78
On 2025-08-01		 0.84 0.92 92.44
On 2025-08-13		 91.79
On 2025-08-18		 -0.70 92.22
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

203.45 -0.31 -0.15 993,043
SRS

ProShares UltraShort Real Estate

46.31 -0.47 -1.00 6,321
BOND

PIMCO Total Return ETF

92.55 -0.13 -0.14 199,653