BOND: PIMCO Total Return ETF

As of Friday, August 8th, 2025

$ 92.01

-0.20 -0.22%

Open: 92.12
High: 92.12
Low: 91.97
Volume: 200,549
Previous Close on Thursday, August 7th, 2025

$ 92.21

-0.01 -0.01%

Open: 92.32
High: 92.34
Low: 92.13
Volume: 247,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 92.12 92.12 91.97 92.01 200,549 -0.20 -0.22
2025-08-07 92.32 92.34 92.13 92.21 247,882 -0.01 -0.01
2025-08-06 92.16 92.26 91.88 92.22 401,925 -0.04 -0.04
2025-08-05 92.20 92.32 92.11 92.26 325,496 +0.02 +0.02
2025-08-04 92.18 92.28 92.06 92.24 203,821 +0.19 +0.21
2025-08-01 91.86 92.12 91.78 92.05 329,998 +0.34 +0.37
2025-07-31 91.77 91.91 91.64 91.71 453,461 +0.05 +0.05
2025-07-30 91.70 91.90 91.61 91.66 189,616 -0.28 -0.30
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 92.34
On 2025-08-07		 91.88
On 2025-08-06		 -0.04 -0.04 92.32
On 2025-08-05		 91.88
On 2025-08-06		 -0.48 92.19
10D 92.34
On 2025-08-07		 91.38
On 2025-07-28		 0.45 0.49 92.32
On 2025-08-05		 91.88
On 2025-08-06		 -0.48 91.98
20D 92.34
On 2025-08-07		 90.75
On 2025-07-16		 0.94 1.03 91.72
On 2025-07-22		 91.18
On 2025-07-24		 -0.59 91.62
WTD 92.34
On 2025-08-07		 91.88
On 2025-08-06		 -0.04 -0.04 92.32
On 2025-08-05		 91.88
On 2025-08-06		 -0.48 92.19
MTD 92.34
On 2025-08-07		 91.78
On 2025-08-01		 0.30 0.33 92.32
On 2025-08-05		 91.88
On 2025-08-06		 -0.48 92.17
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ONEQ

Fidelity NASDAQ Composite Index Track

84.43 +0.87 +1.04 185,101
SRS

ProShares UltraShort Real Estate

48.51 +0.87 +1.83 14,160
IVV

iShares Core S&P 500 ETF

640.25 +4.81 +0.76 2,896,331
ERY

Direxion Daily Energy Bear 3X ETF

22.79 -0.26 -1.13 154,279
BOND

PIMCO Total Return ETF

92.01 -0.20 -0.22 200,549