PIMCO Enhanced Low Duration Active ETF (LDUR)
NYSEARCA: LDUR · Real-Time Price · USD
95.12
-0.01 (-0.01%)
Nov 21, 2024, 3:23 PM EST - Market open
LDUR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 95.23 | 95.23 | 95.05 | 95.13 | 95.13 | 0.03% | 19,160 |
Nov 19, 2024 | 94.98 | 95.20 | 94.98 | 95.10 | 95.10 | -0.07% | 33,205 |
Nov 18, 2024 | 94.92 | 95.19 | 94.92 | 95.17 | 95.17 | 0.08% | 99,566 |
Nov 15, 2024 | 95.05 | 95.14 | 94.82 | 95.09 | 95.09 | -0.02% | 37,364 |
Nov 14, 2024 | 94.88 | 95.16 | 94.88 | 95.11 | 95.11 | 0.07% | 99,245 |
Nov 13, 2024 | 94.77 | 95.08 | 94.77 | 95.04 | 95.04 | 0.24% | 39,833 |
Nov 12, 2024 | 94.77 | 95.00 | 94.77 | 94.81 | 94.81 | -0.11% | 34,674 |
Nov 11, 2024 | 95.13 | 95.13 | 94.91 | 94.91 | 94.91 | -0.08% | 16,963 |
Nov 8, 2024 | 95.09 | 95.21 | 94.99 | 94.99 | 94.99 | -0.04% | 22,873 |
Nov 7, 2024 | 94.61 | 95.18 | 94.61 | 95.03 | 95.03 | 0.13% | 62,418 |
Nov 6, 2024 | 95.01 | 95.01 | 94.80 | 94.91 | 94.91 | -0.16% | 31,543 |
Nov 5, 2024 | 95.25 | 95.25 | 94.86 | 95.06 | 95.06 | -0.06% | 27,003 |
Nov 4, 2024 | 94.61 | 95.14 | 94.61 | 95.12 | 95.12 | 0.31% | 50,024 |
Nov 1, 2024 | 94.89 | 95.00 | 94.81 | 94.83 | 94.83 | -0.48% | 62,075 |
Oct 31, 2024 | 95.15 | 95.30 | 95.15 | 95.29 | 94.91 | 0.05% | 18,046 |
Oct 30, 2024 | 96.69 | 96.69 | 95.24 | 95.24 | 94.86 | -0.04% | 23,863 |
Oct 29, 2024 | 95.56 | 95.56 | 95.21 | 95.28 | 94.90 | 0.01% | 15,363 |
Oct 28, 2024 | 95.33 | 95.35 | 95.23 | 95.27 | 94.89 | -0.06% | 20,660 |
Oct 25, 2024 | 95.24 | 95.42 | 95.24 | 95.33 | 94.95 | -0.02% | 33,635 |
Oct 24, 2024 | 95.25 | 95.40 | 95.25 | 95.35 | 94.97 | 0.05% | 44,381 |
Oct 23, 2024 | 95.23 | 95.36 | 95.23 | 95.31 | 94.93 | -0.10% | 16,503 |
Oct 22, 2024 | 94.69 | 95.43 | 94.69 | 95.40 | 95.02 | 0.03% | 23,660 |
Oct 21, 2024 | 95.25 | 95.48 | 95.25 | 95.37 | 94.99 | -0.12% | 21,651 |
Oct 18, 2024 | 95.45 | 95.49 | 95.41 | 95.48 | 95.10 | 0.13% | 22,782 |
Oct 17, 2024 | 95.39 | 95.41 | 95.35 | 95.36 | 94.98 | -0.17% | 48,323 |
Oct 16, 2024 | 95.45 | 95.52 | 95.39 | 95.52 | 95.14 | 0.10% | 34,726 |
Oct 15, 2024 | 95.54 | 95.60 | 95.29 | 95.42 | 95.04 | 0.13% | 94,424 |
Oct 14, 2024 | 95.35 | 95.43 | 95.28 | 95.30 | 94.92 | -0.19% | 87,338 |
Oct 11, 2024 | 95.51 | 95.51 | 95.37 | 95.48 | 95.10 | 0.10% | 28,335 |
Oct 10, 2024 | 95.43 | 95.43 | 95.23 | 95.38 | 95.00 | 0.17% | 28,569 |
Oct 9, 2024 | 95.22 | 95.30 | 95.20 | 95.22 | 94.84 | -0.09% | 26,471 |
Oct 8, 2024 | 95.18 | 95.31 | 95.18 | 95.31 | 94.93 | 0.09% | 31,290 |
Oct 7, 2024 | 95.06 | 95.29 | 95.06 | 95.22 | 94.84 | -0.05% | 35,189 |
Oct 4, 2024 | 95.84 | 95.84 | 95.26 | 95.27 | 94.89 | -0.38% | 28,428 |
Oct 3, 2024 | 95.62 | 95.68 | 95.54 | 95.63 | 95.25 | -0.06% | 15,983 |
Oct 2, 2024 | 95.63 | 95.70 | 95.56 | 95.69 | 95.31 | 0.06% | 49,410 |
Oct 1, 2024 | 95.96 | 95.96 | 95.63 | 95.63 | 95.25 | -0.34% | 60,731 |
Sep 30, 2024 | 96.13 | 96.14 | 95.93 | 95.96 | 95.20 | -0.20% | 92,824 |
Sep 27, 2024 | 96.09 | 96.18 | 95.96 | 96.15 | 95.39 | 0.20% | 32,402 |
Sep 26, 2024 | 96.18 | 96.18 | 95.96 | 95.96 | 95.20 | -0.15% | 36,330 |
Sep 25, 2024 | 95.97 | 96.19 | 95.97 | 96.10 | 95.34 | -0.02% | 16,848 |
Sep 24, 2024 | 96.01 | 96.21 | 95.98 | 96.12 | 95.36 | 0.11% | 23,987 |
Sep 23, 2024 | 95.89 | 96.14 | 95.89 | 96.01 | 95.25 | -0.12% | 15,026 |
Sep 20, 2024 | 96.09 | 96.13 | 95.79 | 96.13 | 95.37 | 0.05% | 21,315 |
Sep 19, 2024 | 95.94 | 96.08 | 95.86 | 96.08 | 95.32 | 0.25% | 32,203 |
Sep 18, 2024 | 95.90 | 96.06 | 95.81 | 95.84 | 95.08 | -0.20% | 43,758 |
Sep 17, 2024 | 95.80 | 96.03 | 95.80 | 96.03 | 95.27 | 0.13% | 17,217 |
Sep 16, 2024 | 95.97 | 96.05 | 95.90 | 95.91 | 95.15 | 0.06% | 12,846 |
Sep 13, 2024 | 95.61 | 95.94 | 95.61 | 95.86 | 95.10 | 0.14% | 44,088 |
Sep 12, 2024 | 95.73 | 95.81 | 95.66 | 95.72 | 94.96 | 0.02% | 47,990 |
Sep 11, 2024 | 95.97 | 95.97 | 95.64 | 95.70 | 94.94 | 0.01% | 14,847 |
Sep 10, 2024 | 95.52 | 95.81 | 95.52 | 95.69 | 94.93 | 0.08% | 24,265 |
Sep 9, 2024 | 95.65 | 95.75 | 95.60 | 95.61 | 94.85 | 0.01% | 22,776 |
Sep 6, 2024 | 95.45 | 95.69 | 95.41 | 95.60 | 94.84 | 0.16% | 22,482 |
Sep 5, 2024 | 95.59 | 95.63 | 95.41 | 95.45 | 94.69 | -0.07% | 35,925 |
Sep 4, 2024 | 95.49 | 95.51 | 95.37 | 95.51 | 94.75 | 0.22% | 31,556 |
Sep 3, 2024 | 95.36 | 95.44 | 95.28 | 95.30 | 94.54 | -0.35% | 66,951 |
Aug 30, 2024 | 95.67 | 95.73 | 95.57 | 95.63 | 94.47 | 0.03% | 36,144 |
Aug 29, 2024 | 95.67 | 95.74 | 95.59 | 95.60 | 94.44 | -0.01% | 12,190 |
Aug 28, 2024 | 95.53 | 95.67 | 95.53 | 95.61 | 94.45 | 0.05% | 39,176 |
Aug 27, 2024 | 95.34 | 95.62 | 95.34 | 95.56 | 94.40 | 0.04% | 26,212 |
Aug 26, 2024 | 95.52 | 95.66 | 95.52 | 95.52 | 94.36 | 0.02% | 43,725 |
Aug 23, 2024 | 95.40 | 95.57 | 95.27 | 95.50 | 94.34 | 0.14% | 29,568 |
Aug 22, 2024 | 95.40 | 95.48 | 95.24 | 95.37 | 94.21 | -0.08% | 32,964 |
Aug 21, 2024 | 95.29 | 95.49 | 95.29 | 95.44 | 94.28 | 0.09% | 54,951 |
Aug 20, 2024 | 95.53 | 95.53 | 95.29 | 95.36 | 94.20 | 0.10% | 29,288 |
Aug 19, 2024 | 95.27 | 95.40 | 95.23 | 95.26 | 94.10 | -0.06% | 38,440 |
Aug 16, 2024 | 95.18 | 95.32 | 95.16 | 95.32 | 94.16 | 0.17% | 51,989 |
Aug 15, 2024 | 95.24 | 95.31 | 95.14 | 95.16 | 94.01 | -0.23% | 20,167 |
Aug 14, 2024 | 95.29 | 95.54 | 95.29 | 95.38 | 94.22 | -0.10% | 29,200 |
Aug 13, 2024 | 95.45 | 95.48 | 95.33 | 95.48 | 94.32 | 0.07% | 106,292 |
Aug 12, 2024 | 95.41 | 95.41 | 95.21 | 95.41 | 94.25 | 0.17% | 35,230 |
Aug 9, 2024 | 95.44 | 95.44 | 95.21 | 95.25 | 94.10 | -0.08% | 27,858 |
Aug 8, 2024 | 95.27 | 95.33 | 95.14 | 95.33 | 94.17 | -0.03% | 24,249 |
Aug 7, 2024 | 95.15 | 95.35 | 95.14 | 95.35 | 94.19 | 0.10% | 33,198 |
Aug 6, 2024 | 95.57 | 95.57 | 95.20 | 95.25 | 94.09 | -0.26% | 36,447 |
Aug 5, 2024 | 95.65 | 95.65 | 95.31 | 95.50 | 94.34 | - | 45,980 |
Aug 2, 2024 | 95.42 | 95.54 | 95.33 | 95.50 | 94.34 | 0.26% | 29,820 |
Aug 1, 2024 | 95.06 | 95.25 | 95.05 | 95.25 | 94.09 | -0.21% | 60,570 |
Jul 31, 2024 | 95.30 | 95.47 | 95.18 | 95.45 | 93.90 | 0.18% | 53,513 |
Jul 30, 2024 | 95.25 | 95.29 | 95.14 | 95.28 | 93.73 | 0.07% | 37,243 |
Jul 29, 2024 | 94.09 | 95.29 | 94.09 | 95.21 | 93.66 | -0.03% | 29,974 |
Jul 26, 2024 | 95.34 | 95.34 | 95.10 | 95.23 | 93.69 | 0.07% | 35,465 |
Jul 25, 2024 | 95.17 | 95.20 | 95.07 | 95.16 | 93.62 | -0.01% | 32,013 |
Jul 24, 2024 | 94.75 | 95.20 | 94.75 | 95.17 | 93.63 | 0.07% | 28,078 |
Jul 23, 2024 | 94.88 | 95.12 | 94.88 | 95.10 | 93.56 | 0.02% | 15,475 |
Jul 22, 2024 | 94.99 | 95.08 | 94.93 | 95.08 | 93.54 | 0.05% | 31,516 |
Jul 19, 2024 | 95.19 | 95.19 | 94.97 | 95.03 | 93.49 | 0.02% | 36,861 |
Jul 18, 2024 | 94.89 | 95.11 | 94.89 | 95.01 | 93.47 | 0.01% | 44,378 |
Jul 17, 2024 | 94.80 | 95.05 | 94.80 | 95.00 | 93.46 | -0.08% | 45,209 |
Jul 16, 2024 | 94.96 | 95.10 | 94.96 | 95.08 | 93.53 | 0.04% | 30,911 |
Jul 15, 2024 | 95.00 | 95.08 | 94.96 | 95.04 | 93.50 | 0.05% | 39,683 |
Jul 12, 2024 | 94.98 | 94.99 | 94.82 | 94.99 | 93.45 | 0.17% | 36,256 |
Jul 11, 2024 | 94.69 | 94.83 | 94.69 | 94.83 | 93.29 | 0.21% | 26,201 |
Jul 10, 2024 | 94.56 | 94.67 | 94.56 | 94.63 | 93.10 | 0.11% | 25,400 |
Jul 9, 2024 | 94.60 | 94.64 | 94.53 | 94.53 | 93.00 | -0.07% | 43,873 |
Jul 8, 2024 | 94.65 | 94.65 | 94.59 | 94.60 | 93.07 | -0.03% | 21,497 |
Jul 5, 2024 | 94.43 | 94.63 | 94.43 | 94.63 | 93.10 | 0.20% | 26,299 |
Jul 3, 2024 | 94.37 | 94.55 | 94.37 | 94.45 | 92.91 | -0.07% | 16,077 |
Jul 2, 2024 | 94.57 | 94.57 | 94.41 | 94.51 | 92.98 | 0.13% | 38,166 |