PIMCO Enhanced Low Duration Active ETF (LDUR)
NYSEARCA: LDUR · Real-Time Price · USD
95.29
+0.05 (0.05%)
Oct 31, 2024, 3:57 PM EDT - Market closed
LDUR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 95.15 | 95.30 | 95.15 | 95.29 | 95.29 | 0.05% | 18,046 |
Oct 30, 2024 | 96.69 | 96.69 | 95.24 | 95.24 | 95.24 | -0.04% | 23,900 |
Oct 29, 2024 | 95.56 | 95.56 | 95.21 | 95.28 | 95.28 | 0.01% | 15,400 |
Oct 28, 2024 | 95.33 | 95.35 | 95.23 | 95.27 | 95.27 | -0.06% | 20,700 |
Oct 25, 2024 | 95.24 | 95.42 | 95.24 | 95.33 | 95.33 | -0.02% | 33,635 |
Oct 24, 2024 | 95.25 | 95.40 | 95.25 | 95.35 | 95.35 | 0.04% | 44,400 |
Oct 23, 2024 | 95.23 | 95.36 | 95.23 | 95.31 | 95.31 | -0.09% | 16,503 |
Oct 22, 2024 | 94.69 | 95.43 | 94.69 | 95.40 | 95.40 | 0.03% | 23,700 |
Oct 21, 2024 | 95.25 | 95.48 | 95.25 | 95.37 | 95.37 | -0.12% | 21,700 |
Oct 18, 2024 | 95.45 | 95.49 | 95.41 | 95.48 | 95.48 | 0.13% | 22,800 |
Oct 17, 2024 | 95.39 | 95.41 | 95.35 | 95.36 | 95.36 | -0.17% | 48,323 |
Oct 16, 2024 | 95.45 | 95.52 | 95.39 | 95.52 | 95.52 | 0.10% | 34,726 |
Oct 15, 2024 | 95.54 | 95.60 | 95.29 | 95.42 | 95.42 | 0.13% | 94,424 |
Oct 14, 2024 | 95.35 | 95.43 | 95.28 | 95.30 | 95.30 | -0.19% | 87,338 |
Oct 11, 2024 | 95.51 | 95.51 | 95.37 | 95.48 | 95.48 | 0.10% | 28,335 |
Oct 10, 2024 | 95.43 | 95.43 | 95.23 | 95.38 | 95.38 | 0.17% | 28,600 |
Oct 9, 2024 | 95.22 | 95.30 | 95.20 | 95.22 | 95.22 | -0.09% | 26,500 |
Oct 8, 2024 | 95.18 | 95.31 | 95.18 | 95.31 | 95.31 | 0.09% | 31,300 |
Oct 7, 2024 | 95.06 | 95.29 | 95.06 | 95.22 | 95.22 | -0.05% | 35,200 |
Oct 4, 2024 | 95.84 | 95.84 | 95.26 | 95.27 | 95.27 | -0.38% | 28,428 |
Oct 3, 2024 | 95.62 | 95.68 | 95.54 | 95.63 | 95.63 | -0.06% | 16,000 |
Oct 2, 2024 | 95.63 | 95.70 | 95.56 | 95.69 | 95.69 | 0.06% | 49,410 |
Oct 1, 2024 | 95.96 | 95.96 | 95.63 | 95.63 | 95.63 | -0.34% | 60,731 |
Sep 30, 2024 | 96.13 | 96.14 | 95.93 | 95.96 | 95.58 | -0.20% | 92,824 |
Sep 27, 2024 | 96.09 | 96.18 | 95.96 | 96.15 | 95.77 | 0.20% | 32,402 |
Sep 26, 2024 | 96.18 | 96.18 | 95.96 | 95.96 | 95.58 | -0.15% | 36,330 |
Sep 25, 2024 | 95.97 | 96.19 | 95.97 | 96.10 | 95.72 | -0.02% | 16,848 |
Sep 24, 2024 | 96.01 | 96.21 | 95.98 | 96.12 | 95.74 | 0.11% | 24,000 |
Sep 23, 2024 | 95.89 | 96.14 | 95.89 | 96.01 | 95.63 | -0.12% | 15,026 |
Sep 20, 2024 | 96.09 | 96.13 | 95.79 | 96.13 | 95.75 | 0.05% | 21,315 |
Sep 19, 2024 | 95.94 | 96.08 | 95.86 | 96.08 | 95.70 | 0.25% | 32,203 |
Sep 18, 2024 | 95.90 | 96.06 | 95.81 | 95.84 | 95.46 | -0.20% | 43,800 |
Sep 17, 2024 | 95.80 | 96.03 | 95.80 | 96.03 | 95.65 | 0.13% | 17,217 |
Sep 16, 2024 | 95.97 | 96.05 | 95.90 | 95.91 | 95.53 | 0.05% | 12,846 |
Sep 13, 2024 | 95.61 | 95.94 | 95.61 | 95.86 | 95.48 | 0.15% | 44,100 |
Sep 12, 2024 | 95.73 | 95.81 | 95.66 | 95.72 | 95.34 | 0.02% | 48,000 |
Sep 11, 2024 | 95.97 | 95.97 | 95.64 | 95.70 | 95.32 | 0.01% | 14,847 |
Sep 10, 2024 | 95.52 | 95.81 | 95.52 | 95.69 | 95.31 | 0.08% | 24,300 |
Sep 9, 2024 | 95.65 | 95.75 | 95.60 | 95.61 | 95.23 | 0.01% | 22,800 |
Sep 6, 2024 | 95.45 | 95.69 | 95.41 | 95.60 | 95.22 | 0.16% | 22,500 |
Sep 5, 2024 | 95.59 | 95.63 | 95.41 | 95.45 | 95.07 | -0.06% | 35,925 |
Sep 4, 2024 | 95.49 | 95.51 | 95.37 | 95.51 | 95.13 | 0.22% | 31,600 |
Sep 3, 2024 | 95.36 | 95.44 | 95.28 | 95.30 | 94.92 | -0.35% | 67,000 |
Aug 30, 2024 | 95.67 | 95.73 | 95.57 | 95.63 | 94.85 | 0.03% | 36,144 |
Aug 29, 2024 | 95.67 | 95.74 | 95.59 | 95.60 | 94.82 | -0.01% | 12,200 |
Aug 28, 2024 | 95.53 | 95.67 | 95.53 | 95.61 | 94.83 | 0.05% | 39,200 |
Aug 27, 2024 | 95.34 | 95.62 | 95.34 | 95.56 | 94.78 | 0.04% | 26,212 |
Aug 26, 2024 | 95.52 | 95.66 | 95.52 | 95.52 | 94.74 | 0.02% | 43,725 |
Aug 23, 2024 | 95.40 | 95.57 | 95.27 | 95.50 | 94.72 | 0.15% | 29,600 |
Aug 22, 2024 | 95.40 | 95.48 | 95.24 | 95.36 | 94.58 | -0.08% | 33,000 |
Aug 21, 2024 | 95.29 | 95.49 | 95.29 | 95.44 | 94.66 | 0.08% | 55,000 |
Aug 20, 2024 | 95.53 | 95.53 | 95.29 | 95.36 | 94.58 | 0.10% | 29,300 |
Aug 19, 2024 | 95.27 | 95.40 | 95.23 | 95.26 | 94.48 | -0.06% | 38,440 |
Aug 16, 2024 | 95.18 | 95.32 | 95.16 | 95.32 | 94.54 | 0.17% | 52,000 |
Aug 15, 2024 | 95.24 | 95.31 | 95.14 | 95.16 | 94.38 | -0.23% | 20,200 |
Aug 14, 2024 | 95.29 | 95.54 | 95.29 | 95.38 | 94.60 | -0.10% | 29,200 |
Aug 13, 2024 | 95.45 | 95.48 | 95.33 | 95.48 | 94.70 | 0.07% | 106,300 |
Aug 12, 2024 | 95.41 | 95.41 | 95.21 | 95.41 | 94.63 | 0.17% | 35,230 |
Aug 9, 2024 | 95.44 | 95.44 | 95.21 | 95.25 | 94.47 | -0.08% | 27,900 |
Aug 8, 2024 | 95.27 | 95.33 | 95.14 | 95.33 | 94.55 | -0.02% | 24,249 |
Aug 7, 2024 | 95.15 | 95.35 | 95.14 | 95.35 | 94.57 | 0.10% | 33,200 |
Aug 6, 2024 | 95.57 | 95.57 | 95.20 | 95.25 | 94.47 | -0.26% | 36,447 |
Aug 5, 2024 | 95.65 | 95.65 | 95.31 | 95.50 | 94.72 | - | 46,000 |
Aug 2, 2024 | 95.42 | 95.54 | 95.33 | 95.50 | 94.72 | 0.26% | 29,820 |
Aug 1, 2024 | 95.06 | 95.25 | 95.05 | 95.25 | 94.47 | -0.21% | 60,600 |
Jul 31, 2024 | 95.30 | 95.47 | 95.18 | 95.45 | 94.28 | 0.19% | 53,513 |
Jul 30, 2024 | 95.25 | 95.29 | 95.14 | 95.27 | 94.10 | 0.06% | 37,243 |
Jul 29, 2024 | 94.09 | 95.29 | 94.09 | 95.21 | 94.04 | -0.02% | 30,000 |
Jul 26, 2024 | 95.34 | 95.34 | 95.10 | 95.23 | 94.06 | 0.07% | 35,500 |
Jul 25, 2024 | 95.17 | 95.20 | 95.07 | 95.16 | 93.99 | -0.01% | 32,013 |
Jul 24, 2024 | 94.75 | 95.20 | 94.75 | 95.17 | 94.00 | 0.07% | 28,100 |
Jul 23, 2024 | 94.88 | 95.12 | 94.88 | 95.10 | 93.93 | 0.02% | 15,500 |
Jul 22, 2024 | 94.99 | 95.08 | 94.93 | 95.08 | 93.91 | 0.05% | 31,516 |
Jul 19, 2024 | 95.19 | 95.19 | 94.97 | 95.03 | 93.86 | 0.02% | 36,900 |
Jul 18, 2024 | 94.89 | 95.11 | 94.89 | 95.01 | 93.84 | 0.01% | 44,400 |
Jul 17, 2024 | 94.80 | 95.05 | 94.80 | 95.00 | 93.83 | -0.08% | 45,209 |
Jul 16, 2024 | 94.96 | 95.10 | 94.96 | 95.08 | 93.91 | 0.04% | 30,911 |
Jul 15, 2024 | 95.00 | 95.08 | 94.96 | 95.04 | 93.87 | 0.05% | 39,700 |
Jul 12, 2024 | 94.98 | 94.99 | 94.82 | 94.99 | 93.82 | 0.17% | 36,300 |
Jul 11, 2024 | 94.69 | 94.83 | 94.69 | 94.83 | 93.67 | 0.21% | 26,201 |
Jul 10, 2024 | 94.56 | 94.67 | 94.56 | 94.63 | 93.47 | 0.11% | 25,400 |
Jul 9, 2024 | 94.60 | 94.64 | 94.53 | 94.53 | 93.37 | -0.07% | 43,900 |
Jul 8, 2024 | 94.65 | 94.65 | 94.59 | 94.60 | 93.44 | -0.03% | 21,500 |
Jul 5, 2024 | 94.43 | 94.63 | 94.43 | 94.63 | 93.47 | 0.19% | 26,300 |
Jul 3, 2024 | 94.37 | 94.55 | 94.37 | 94.45 | 93.28 | -0.06% | 16,100 |
Jul 2, 2024 | 94.57 | 94.57 | 94.41 | 94.51 | 93.35 | 0.13% | 38,200 |
Jul 1, 2024 | 94.35 | 94.42 | 94.33 | 94.39 | 93.23 | -0.30% | 26,321 |
Jun 28, 2024 | 94.60 | 94.73 | 94.60 | 94.67 | 93.15 | 0.06% | 64,400 |
Jun 27, 2024 | 94.35 | 94.66 | 94.35 | 94.61 | 93.09 | 0.08% | 16,746 |
Jun 26, 2024 | 94.48 | 94.54 | 94.48 | 94.53 | 93.01 | -0.03% | 63,609 |
Jun 25, 2024 | 94.59 | 94.60 | 94.55 | 94.56 | 93.04 | -0.03% | 20,614 |
Jun 24, 2024 | 94.44 | 94.65 | 94.44 | 94.59 | 93.07 | -0.01% | 51,204 |
Jun 21, 2024 | 94.58 | 94.64 | 94.53 | 94.60 | 93.08 | 0.08% | 42,100 |
Jun 20, 2024 | 94.77 | 94.77 | 94.47 | 94.52 | 93.00 | -0.03% | 75,200 |
Jun 18, 2024 | 94.57 | 94.58 | 94.48 | 94.55 | 93.03 | 0.10% | 46,800 |
Jun 17, 2024 | 94.52 | 94.53 | 94.45 | 94.46 | 92.94 | -0.08% | 40,900 |
Jun 14, 2024 | 95.00 | 95.00 | 94.53 | 94.54 | 93.02 | -0.05% | 18,900 |
Jun 13, 2024 | 94.40 | 94.62 | 94.40 | 94.59 | 93.07 | 0.13% | 28,803 |
Jun 12, 2024 | 94.67 | 94.67 | 94.47 | 94.47 | 92.95 | 0.10% | 51,511 |
Jun 11, 2024 | 94.21 | 94.42 | 94.21 | 94.38 | 92.86 | 0.12% | 20,400 |