BOND: PIMCO Total Return ETF

As of Friday, July 18th, 2025

$ 91.19

+0.23 +0.25%

Open: 91.18
High: 91.26
Low: 91.13
Volume: 244,882
Previous Close on Thursday, July 17th, 2025

$ 90.96

-0.05 -0.05%

Open: 90.99
High: 91.14
Low: 90.93
Volume: 174,944
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 91.18 91.26 91.13 91.19 244,882 +0.23 +0.25
2025-07-17 90.99 91.14 90.93 90.96 174,944 -0.05 -0.05
2025-07-16 90.97 91.06 90.75 91.01 242,468 +0.18 +0.20
2025-07-15 91.20 91.20 90.77 90.83 295,848 -0.23 -0.25
2025-07-14 91.13 91.19 90.99 91.06 184,549 -0.01 -0.01
2025-07-11 91.23 91.25 91.04 91.07 250,956 -0.43 -0.47
2025-07-10 91.52 91.56 91.35 91.50 245,369 0.00 0.00
2025-07-09 91.30 91.53 91.26 91.50 278,974 +0.35 +0.38

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 91.26
On 2025-07-18
90.75
On 2025-07-16
0.12 0.13 91.20
On 2025-07-15
90.75
On 2025-07-16
-0.49 91.01
10D 91.56
On 2025-07-10
90.75
On 2025-07-16
-0.26 -0.28 91.56
On 2025-07-10
90.75
On 2025-07-16
-0.88 91.15
20D 92.20
On 2025-06-30
90.75
On 2025-07-16
0.05 0.05 92.20
On 2025-06-30
90.75
On 2025-07-16
-1.57 91.43
WTD 91.26
On 2025-07-18
90.75
On 2025-07-16
0.12 0.13 91.20
On 2025-07-15
90.75
On 2025-07-16
-0.49 91.01
MTD 91.83
On 2025-07-01
90.75
On 2025-07-16
-0.99 -1.07 91.83
On 2025-07-01
90.75
On 2025-07-16
-1.17 91.25
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

630.67 -0.26 -0.04 3,970,035
BOND

PIMCO Total Return ETF

91.19 +0.23 +0.25 244,882