PIMCO Enhanced Low Duration Active ETF (LDUR)
NYSEARCA: LDUR · Real-Time Price · USD
96.23
+0.11 (0.11%)
Oct 24, 2025, 4:00 PM EDT - Market closed
LDUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 96.07 | 96.29 | 95.23 | 96.23 | 96.23 | 0.11% | 18,885 |
| Oct 23, 2025 | 96.24 | 96.27 | 96.12 | 96.12 | 96.12 | -0.15% | 27,516 |
| Oct 22, 2025 | 96.02 | 96.31 | 96.02 | 96.26 | 96.26 | 0.03% | 36,344 |
| Oct 21, 2025 | 96.16 | 96.31 | 96.16 | 96.23 | 96.23 | -0.02% | 25,407 |
| Oct 20, 2025 | 96.15 | 96.28 | 96.15 | 96.25 | 96.25 | 0.12% | 16,396 |
| Oct 17, 2025 | 96.19 | 96.20 | 96.11 | 96.13 | 96.13 | -0.18% | 21,184 |
| Oct 16, 2025 | 96.06 | 96.35 | 96.06 | 96.31 | 96.31 | 0.15% | 35,161 |
| Oct 15, 2025 | 96.23 | 96.60 | 96.08 | 96.16 | 96.16 | 0.01% | 52,984 |
| Oct 14, 2025 | 96.04 | 96.20 | 96.04 | 96.15 | 96.15 | 0.04% | 30,163 |
| Oct 13, 2025 | 96.10 | 96.19 | 95.94 | 96.12 | 96.12 | 0.13% | 121,583 |
| Oct 10, 2025 | 95.96 | 96.07 | 95.92 | 95.99 | 95.99 | 0.06% | 30,861 |
| Oct 9, 2025 | 95.99 | 95.99 | 95.82 | 95.93 | 95.93 | 0.14% | 155,107 |
| Oct 8, 2025 | 95.92 | 95.97 | 95.80 | 95.80 | 95.80 | -0.13% | 50,644 |
| Oct 7, 2025 | 95.84 | 96.03 | 95.84 | 95.92 | 95.92 | 0.06% | 47,909 |
| Oct 6, 2025 | 95.92 | 95.92 | 95.81 | 95.86 | 95.86 | -0.01% | 39,178 |
| Oct 3, 2025 | 96.15 | 96.15 | 95.86 | 95.88 | 95.88 | -0.11% | 20,829 |
| Oct 2, 2025 | 95.79 | 95.99 | 95.79 | 95.98 | 95.98 | 0.07% | 29,669 |
| Oct 1, 2025 | 96.04 | 96.04 | 95.81 | 95.91 | 95.91 | -0.24% | 83,163 |
| Sep 30, 2025 | 96.13 | 96.24 | 96.11 | 96.15 | 95.78 | 0.08% | 36,943 |
| Sep 29, 2025 | 95.87 | 96.13 | 95.87 | 96.07 | 95.70 | 0.05% | 17,789 |
| Sep 26, 2025 | 95.82 | 96.05 | 95.82 | 96.02 | 95.65 | 0.08% | 27,334 |
| Sep 25, 2025 | 95.95 | 95.99 | 95.85 | 95.95 | 95.58 | -0.14% | 25,218 |
| Sep 24, 2025 | 96.06 | 96.11 | 95.99 | 96.08 | 95.71 | -0.14% | 41,718 |
| Sep 23, 2025 | 96.15 | 96.22 | 96.07 | 96.21 | 95.84 | 0.08% | 49,993 |
| Sep 22, 2025 | 96.11 | 96.22 | 96.07 | 96.13 | 95.76 | - | 19,043 |
| Sep 19, 2025 | 96.28 | 96.28 | 96.07 | 96.13 | 95.76 | - | 62,958 |
| Sep 18, 2025 | 96.06 | 96.22 | 95.98 | 96.13 | 95.76 | -0.02% | 42,094 |
| Sep 17, 2025 | 96.15 | 96.28 | 96.10 | 96.15 | 95.78 | -0.04% | 35,941 |
| Sep 16, 2025 | 96.08 | 96.21 | 96.08 | 96.19 | 95.82 | 0.05% | 25,302 |
| Sep 15, 2025 | 96.16 | 96.17 | 96.07 | 96.14 | 95.77 | 0.14% | 37,059 |
| Sep 12, 2025 | 96.15 | 96.15 | 95.90 | 96.00 | 95.63 | -0.11% | 32,083 |
| Sep 11, 2025 | 96.09 | 96.17 | 96.05 | 96.11 | 95.74 | 0.02% | 22,568 |
| Sep 10, 2025 | 96.22 | 96.22 | 96.07 | 96.09 | 95.72 | 0.06% | 24,290 |
| Sep 9, 2025 | 96.29 | 96.29 | 95.96 | 96.03 | 95.66 | -0.13% | 15,365 |
| Sep 8, 2025 | 95.96 | 96.30 | 95.96 | 96.16 | 95.79 | 0.12% | 43,129 |
| Sep 5, 2025 | 96.10 | 96.19 | 96.04 | 96.04 | 95.67 | 0.04% | 33,528 |
| Sep 4, 2025 | 96.10 | 96.10 | 95.88 | 96.00 | 95.63 | 0.07% | 38,300 |
| Sep 3, 2025 | 95.82 | 95.96 | 95.82 | 95.93 | 95.56 | 0.05% | 25,558 |
| Sep 2, 2025 | 95.63 | 95.88 | 95.63 | 95.88 | 95.51 | -0.28% | 38,166 |
| Aug 29, 2025 | 96.07 | 96.27 | 96.07 | 96.15 | 95.41 | -0.04% | 17,258 |
| Aug 28, 2025 | 96.14 | 96.19 | 96.09 | 96.19 | 95.45 | 0.01% | 22,770 |
| Aug 27, 2025 | 96.08 | 96.21 | 96.08 | 96.18 | 95.44 | 0.11% | 21,235 |
| Aug 26, 2025 | 96.06 | 96.15 | 96.00 | 96.07 | 95.33 | 0.13% | 19,952 |
| Aug 25, 2025 | 96.14 | 96.14 | 95.87 | 95.95 | 95.21 | -0.04% | 34,036 |
| Aug 22, 2025 | 95.84 | 96.06 | 95.74 | 95.99 | 95.25 | 0.22% | 25,412 |
| Aug 21, 2025 | 95.90 | 95.90 | 95.71 | 95.78 | 95.05 | -0.09% | 23,079 |
| Aug 20, 2025 | 95.75 | 95.92 | 95.75 | 95.87 | 95.13 | 0.03% | 16,888 |
| Aug 19, 2025 | 95.88 | 95.90 | 95.78 | 95.84 | 95.11 | 0.05% | 26,869 |
| Aug 18, 2025 | 95.82 | 95.82 | 95.72 | 95.79 | 95.06 | 0.09% | 21,354 |
| Aug 15, 2025 | 95.75 | 95.82 | 95.66 | 95.71 | 94.98 | -0.03% | 24,528 |