PIMCO Enhanced Low Duration Active ETF (LDUR)
NYSEARCA: LDUR · Real-Time Price · USD
95.95
-0.36 (-0.37%)
At close: Dec 31, 2025, 4:00 PM EST
95.95
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
LDUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 95.99 | 96.03 | 95.91 | 95.95 | 95.95 | -0.37% | 23,989 |
| Dec 30, 2025 | 96.32 | 96.34 | 96.25 | 96.30 | 96.30 | -0.07% | 197,956 |
| Dec 29, 2025 | 96.50 | 96.51 | 96.30 | 96.37 | 96.37 | 0.10% | 44,295 |
| Dec 26, 2025 | 96.16 | 96.29 | 96.16 | 96.27 | 96.27 | 0.04% | 17,315 |
| Dec 24, 2025 | 96.31 | 96.31 | 96.10 | 96.23 | 96.23 | 0.11% | 16,503 |
| Dec 23, 2025 | 96.05 | 96.15 | 96.04 | 96.12 | 96.12 | -0.06% | 38,509 |
| Dec 22, 2025 | 96.19 | 96.19 | 96.11 | 96.18 | 96.18 | 0.03% | 41,430 |
| Dec 19, 2025 | 96.20 | 96.20 | 96.11 | 96.15 | 96.15 | -0.05% | 34,149 |
| Dec 18, 2025 | 96.10 | 96.22 | 96.10 | 96.20 | 96.20 | 0.08% | 808,445 |
| Dec 17, 2025 | 96.13 | 96.13 | 96.01 | 96.12 | 96.12 | - | 45,770 |
| Dec 16, 2025 | 95.98 | 96.12 | 95.98 | 96.12 | 96.12 | 0.09% | 26,740 |
| Dec 15, 2025 | 96.06 | 96.06 | 95.97 | 96.04 | 96.04 | 0.07% | 1,060,594 |
| Dec 12, 2025 | 95.81 | 95.97 | 95.81 | 95.97 | 95.97 | 0.04% | 30,637 |
| Dec 11, 2025 | 95.82 | 95.98 | 95.82 | 95.93 | 95.93 | 0.04% | 35,843 |
| Dec 10, 2025 | 95.78 | 95.90 | 95.70 | 95.89 | 95.89 | 0.17% | 27,957 |
| Dec 9, 2025 | 95.80 | 95.82 | 95.70 | 95.73 | 95.73 | -0.06% | 40,301 |
| Dec 8, 2025 | 95.73 | 95.80 | 95.72 | 95.79 | 95.78 | -0.01% | 40,550 |
| Dec 5, 2025 | 95.96 | 95.96 | 95.79 | 95.79 | 95.79 | -0.11% | 32,492 |
| Dec 4, 2025 | 95.81 | 95.90 | 95.81 | 95.90 | 95.90 | -0.03% | 18,788 |
| Dec 3, 2025 | 95.98 | 95.98 | 95.89 | 95.93 | 95.93 | 0.06% | 35,086 |
| Dec 2, 2025 | 95.83 | 95.89 | 95.82 | 95.87 | 95.87 | 0.02% | 50,691 |
| Dec 1, 2025 | 95.96 | 95.96 | 95.85 | 95.86 | 95.86 | -0.43% | 26,637 |
| Nov 28, 2025 | 96.54 | 96.54 | 96.17 | 96.27 | 95.91 | 0.01% | 17,107 |
| Nov 26, 2025 | 96.19 | 96.32 | 96.19 | 96.26 | 95.90 | 0.05% | 32,506 |
| Nov 25, 2025 | 96.16 | 96.26 | 96.16 | 96.21 | 95.85 | 0.14% | 68,389 |
| Nov 24, 2025 | 96.26 | 96.26 | 96.08 | 96.08 | 95.72 | -0.10% | 34,948 |
| Nov 21, 2025 | 96.22 | 96.23 | 96.15 | 96.18 | 95.82 | 0.11% | 61,787 |
| Nov 20, 2025 | 96.07 | 96.12 | 96.02 | 96.07 | 95.71 | 0.06% | 44,386 |
| Nov 19, 2025 | 96.13 | 96.13 | 95.98 | 96.01 | 95.65 | 0.03% | 43,328 |
| Nov 18, 2025 | 95.91 | 96.07 | 95.90 | 95.99 | 95.63 | 0.06% | 40,415 |
| Nov 17, 2025 | 95.98 | 96.00 | 95.92 | 95.93 | 95.57 | -0.03% | 34,843 |
| Nov 14, 2025 | 96.05 | 96.05 | 95.94 | 95.96 | 95.60 | - | 28,698 |
| Nov 13, 2025 | 95.98 | 96.00 | 95.94 | 95.96 | 95.60 | -0.04% | 26,289 |
| Nov 12, 2025 | 96.02 | 96.03 | 95.97 | 96.00 | 95.64 | 0.03% | 29,003 |
| Nov 11, 2025 | 96.02 | 96.02 | 95.93 | 95.97 | 95.61 | 0.07% | 42,844 |
| Nov 10, 2025 | 96.07 | 96.07 | 95.90 | 95.91 | 95.55 | -0.01% | 39,092 |
| Nov 7, 2025 | 95.92 | 95.96 | 95.87 | 95.91 | 95.55 | 0.02% | 23,757 |
| Nov 6, 2025 | 95.88 | 95.95 | 95.86 | 95.89 | 95.53 | 0.14% | 56,289 |
| Nov 5, 2025 | 95.84 | 95.85 | 95.72 | 95.75 | 95.39 | -0.15% | 55,118 |
| Nov 4, 2025 | 95.95 | 95.95 | 95.82 | 95.90 | 95.54 | 0.10% | 39,982 |
| Nov 3, 2025 | 95.55 | 95.86 | 95.55 | 95.80 | 95.44 | -0.34% | 91,327 |
| Oct 31, 2025 | 96.15 | 96.16 | 96.06 | 96.13 | 95.40 | 0.02% | 36,876 |
| Oct 30, 2025 | 95.99 | 96.14 | 95.99 | 96.11 | 95.38 | 0.08% | 34,346 |
| Oct 29, 2025 | 96.41 | 96.41 | 96.02 | 96.03 | 95.30 | -0.25% | 21,056 |
| Oct 28, 2025 | 96.24 | 96.31 | 96.22 | 96.28 | 95.55 | -0.03% | 43,201 |
| Oct 27, 2025 | 96.21 | 96.30 | 96.16 | 96.30 | 95.57 | 0.07% | 49,378 |
| Oct 24, 2025 | 96.07 | 96.29 | 95.23 | 96.23 | 95.50 | 0.11% | 18,885 |
| Oct 23, 2025 | 96.24 | 96.27 | 96.12 | 96.12 | 95.39 | -0.15% | 27,516 |
| Oct 22, 2025 | 96.02 | 96.31 | 96.02 | 96.26 | 95.53 | 0.03% | 36,344 |
| Oct 21, 2025 | 96.16 | 96.31 | 96.16 | 96.23 | 95.50 | -0.02% | 25,407 |