PIMCO Enhanced Low Duration Active ETF (LDUR)
NYSEARCA: LDUR · Real-Time Price · USD
95.20
+0.09 (0.09%)
At close: Dec 20, 2024, 3:54 PM
95.14
-0.06 (-0.06%)
After-hours: Dec 20, 2024, 3:54 PM EST
LDUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 95.25 | 95.27 | 95.14 | 95.20 | 95.20 | 0.09% | 35,846 |
| Dec 19, 2024 | 94.93 | 95.14 | 94.93 | 95.11 | 95.11 | 0.08% | 80,678 |
| Dec 18, 2024 | 95.37 | 95.48 | 94.87 | 95.03 | 95.03 | -0.25% | 37,250 |
| Dec 17, 2024 | 95.32 | 95.32 | 95.13 | 95.27 | 95.27 | 0.08% | 18,135 |
| Dec 16, 2024 | 95.08 | 95.29 | 95.08 | 95.19 | 95.19 | -0.03% | 21,281 |
| Dec 13, 2024 | 95.33 | 95.33 | 95.05 | 95.22 | 95.22 | -0.06% | 19,609 |
| Dec 12, 2024 | 95.18 | 95.33 | 95.18 | 95.28 | 95.28 | - | 18,308 |
| Dec 11, 2024 | 95.14 | 95.33 | 95.14 | 95.28 | 95.28 | 0.15% | 35,494 |
| Dec 10, 2024 | 95.06 | 95.29 | 95.06 | 95.14 | 95.14 | -0.01% | 39,166 |
| Dec 9, 2024 | 95.10 | 95.32 | 95.10 | 95.15 | 95.15 | -0.13% | 48,614 |
| Dec 6, 2024 | 95.02 | 95.30 | 95.02 | 95.27 | 95.27 | 0.15% | 26,557 |
| Dec 5, 2024 | 95.20 | 95.20 | 95.02 | 95.13 | 95.13 | 0.08% | 34,059 |
| Dec 4, 2024 | 95.08 | 95.17 | 94.97 | 95.05 | 95.05 | -0.03% | 34,552 |
| Dec 3, 2024 | 95.00 | 95.12 | 94.94 | 95.08 | 95.08 | 0.31% | 39,027 |
| Dec 2, 2024 | 94.91 | 95.14 | 94.77 | 94.79 | 94.79 | -0.66% | 80,404 |
| Nov 29, 2024 | 95.53 | 95.53 | 95.26 | 95.42 | 95.04 | 0.14% | 18,050 |
| Nov 27, 2024 | 95.39 | 95.39 | 95.21 | 95.29 | 94.91 | 0.12% | 18,616 |
| Nov 26, 2024 | 95.06 | 95.23 | 95.06 | 95.18 | 94.80 | -0.04% | 59,602 |
| Nov 25, 2024 | 95.03 | 95.24 | 95.03 | 95.21 | 94.83 | 0.23% | 19,834 |
| Nov 22, 2024 | 95.14 | 95.16 | 94.99 | 94.99 | 94.61 | -0.20% | 41,154 |
| Nov 21, 2024 | 95.22 | 95.22 | 95.03 | 95.18 | 94.80 | 0.05% | 24,307 |
| Nov 20, 2024 | 95.23 | 95.23 | 95.05 | 95.13 | 94.75 | 0.03% | 19,160 |
| Nov 19, 2024 | 94.98 | 95.20 | 94.98 | 95.10 | 94.72 | -0.07% | 33,205 |
| Nov 18, 2024 | 94.92 | 95.19 | 94.92 | 95.17 | 94.79 | 0.08% | 99,566 |
| Nov 15, 2024 | 95.05 | 95.14 | 94.82 | 95.09 | 94.71 | -0.02% | 37,364 |
| Nov 14, 2024 | 94.88 | 95.16 | 94.88 | 95.11 | 94.73 | 0.07% | 99,245 |
| Nov 13, 2024 | 94.77 | 95.08 | 94.77 | 95.04 | 94.66 | 0.24% | 39,833 |
| Nov 12, 2024 | 94.77 | 95.00 | 94.77 | 94.81 | 94.43 | -0.11% | 34,674 |
| Nov 11, 2024 | 95.13 | 95.13 | 94.91 | 94.91 | 94.53 | -0.08% | 16,963 |
| Nov 8, 2024 | 95.09 | 95.21 | 94.99 | 94.99 | 94.61 | -0.04% | 22,873 |
| Nov 7, 2024 | 94.61 | 95.18 | 94.61 | 95.03 | 94.65 | 0.13% | 62,418 |
| Nov 6, 2024 | 95.01 | 95.01 | 94.80 | 94.91 | 94.53 | -0.16% | 31,543 |
| Nov 5, 2024 | 95.25 | 95.25 | 94.86 | 95.06 | 94.68 | -0.06% | 27,003 |
| Nov 4, 2024 | 94.61 | 95.14 | 94.61 | 95.12 | 94.74 | 0.31% | 50,024 |
| Nov 1, 2024 | 94.89 | 95.00 | 94.81 | 94.83 | 94.45 | -0.48% | 62,075 |
| Oct 31, 2024 | 95.15 | 95.30 | 95.15 | 95.29 | 94.53 | 0.05% | 18,046 |
| Oct 30, 2024 | 96.69 | 96.69 | 95.24 | 95.24 | 94.48 | -0.04% | 23,863 |
| Oct 29, 2024 | 95.56 | 95.56 | 95.21 | 95.28 | 94.52 | 0.01% | 15,363 |
| Oct 28, 2024 | 95.33 | 95.35 | 95.23 | 95.27 | 94.51 | -0.06% | 20,660 |
| Oct 25, 2024 | 95.24 | 95.42 | 95.24 | 95.33 | 94.57 | -0.02% | 33,635 |
| Oct 24, 2024 | 95.25 | 95.40 | 95.25 | 95.35 | 94.59 | 0.05% | 44,381 |
| Oct 23, 2024 | 95.23 | 95.36 | 95.23 | 95.31 | 94.55 | -0.10% | 16,503 |
| Oct 22, 2024 | 94.69 | 95.43 | 94.69 | 95.40 | 94.64 | 0.03% | 23,660 |
| Oct 21, 2024 | 95.25 | 95.48 | 95.25 | 95.37 | 94.61 | -0.12% | 21,651 |
| Oct 18, 2024 | 95.45 | 95.49 | 95.41 | 95.48 | 94.72 | 0.13% | 22,782 |
| Oct 17, 2024 | 95.39 | 95.41 | 95.35 | 95.36 | 94.60 | -0.17% | 48,323 |
| Oct 16, 2024 | 95.45 | 95.52 | 95.39 | 95.52 | 94.76 | 0.10% | 34,726 |
| Oct 15, 2024 | 95.54 | 95.60 | 95.29 | 95.42 | 94.66 | 0.13% | 94,424 |
| Oct 14, 2024 | 95.35 | 95.43 | 95.28 | 95.30 | 94.54 | -0.19% | 87,338 |
| Oct 11, 2024 | 95.51 | 95.51 | 95.37 | 95.48 | 94.72 | 0.10% | 28,335 |
| Oct 10, 2024 | 95.43 | 95.43 | 95.23 | 95.38 | 94.62 | 0.17% | 28,569 |
| Oct 9, 2024 | 95.22 | 95.30 | 95.20 | 95.22 | 94.46 | -0.09% | 26,471 |
| Oct 8, 2024 | 95.18 | 95.31 | 95.18 | 95.31 | 94.55 | 0.09% | 31,290 |
| Oct 7, 2024 | 95.06 | 95.29 | 95.06 | 95.22 | 94.47 | -0.05% | 35,189 |
| Oct 4, 2024 | 95.84 | 95.84 | 95.26 | 95.27 | 94.51 | -0.38% | 28,428 |
| Oct 3, 2024 | 95.62 | 95.68 | 95.54 | 95.63 | 94.87 | -0.06% | 15,983 |
| Oct 2, 2024 | 95.63 | 95.70 | 95.56 | 95.69 | 94.93 | 0.06% | 49,410 |
| Oct 1, 2024 | 95.96 | 95.96 | 95.63 | 95.63 | 94.87 | -0.34% | 60,731 |
| Sep 30, 2024 | 96.13 | 96.14 | 95.93 | 95.96 | 94.82 | -0.20% | 92,824 |
| Sep 27, 2024 | 96.09 | 96.18 | 95.96 | 96.15 | 95.01 | 0.20% | 32,402 |
| Sep 26, 2024 | 96.18 | 96.18 | 95.96 | 95.96 | 94.82 | -0.15% | 36,330 |
| Sep 25, 2024 | 95.97 | 96.19 | 95.97 | 96.10 | 94.96 | -0.02% | 16,848 |
| Sep 24, 2024 | 96.01 | 96.21 | 95.98 | 96.12 | 94.98 | 0.11% | 23,987 |
| Sep 23, 2024 | 95.89 | 96.14 | 95.89 | 96.01 | 94.87 | -0.12% | 15,026 |
| Sep 20, 2024 | 96.09 | 96.13 | 95.79 | 96.13 | 94.99 | 0.05% | 21,315 |
| Sep 19, 2024 | 95.94 | 96.08 | 95.86 | 96.08 | 94.94 | 0.25% | 32,203 |
| Sep 18, 2024 | 95.90 | 96.06 | 95.81 | 95.84 | 94.70 | -0.20% | 43,758 |
| Sep 17, 2024 | 95.80 | 96.03 | 95.80 | 96.03 | 94.89 | 0.13% | 17,217 |
| Sep 16, 2024 | 95.97 | 96.05 | 95.90 | 95.91 | 94.77 | 0.06% | 12,846 |
| Sep 13, 2024 | 95.61 | 95.94 | 95.61 | 95.86 | 94.72 | 0.14% | 44,088 |
| Sep 12, 2024 | 95.73 | 95.81 | 95.66 | 95.72 | 94.58 | 0.02% | 47,990 |
| Sep 11, 2024 | 95.97 | 95.97 | 95.64 | 95.70 | 94.56 | 0.01% | 14,847 |
| Sep 10, 2024 | 95.52 | 95.81 | 95.52 | 95.69 | 94.55 | 0.08% | 24,265 |
| Sep 9, 2024 | 95.65 | 95.75 | 95.60 | 95.61 | 94.47 | 0.01% | 22,776 |
| Sep 6, 2024 | 95.45 | 95.69 | 95.41 | 95.60 | 94.46 | 0.16% | 22,482 |
| Sep 5, 2024 | 95.59 | 95.63 | 95.41 | 95.45 | 94.31 | -0.07% | 35,925 |
| Sep 4, 2024 | 95.49 | 95.51 | 95.37 | 95.51 | 94.37 | 0.22% | 31,556 |
| Sep 3, 2024 | 95.36 | 95.44 | 95.28 | 95.30 | 94.17 | -0.35% | 66,951 |
| Aug 30, 2024 | 95.67 | 95.73 | 95.57 | 95.63 | 94.10 | 0.03% | 36,144 |
| Aug 29, 2024 | 95.67 | 95.74 | 95.59 | 95.60 | 94.06 | -0.01% | 12,190 |
| Aug 28, 2024 | 95.53 | 95.67 | 95.53 | 95.61 | 94.07 | 0.05% | 39,176 |
| Aug 27, 2024 | 95.34 | 95.62 | 95.34 | 95.56 | 94.02 | 0.04% | 26,212 |
| Aug 26, 2024 | 95.52 | 95.66 | 95.52 | 95.52 | 93.98 | 0.02% | 43,725 |
| Aug 23, 2024 | 95.40 | 95.57 | 95.27 | 95.50 | 93.97 | 0.14% | 29,568 |
| Aug 22, 2024 | 95.40 | 95.48 | 95.24 | 95.37 | 93.83 | -0.08% | 32,964 |
| Aug 21, 2024 | 95.29 | 95.49 | 95.29 | 95.44 | 93.91 | 0.09% | 54,951 |
| Aug 20, 2024 | 95.53 | 95.53 | 95.29 | 95.36 | 93.82 | 0.10% | 29,288 |
| Aug 19, 2024 | 95.27 | 95.40 | 95.23 | 95.26 | 93.73 | -0.06% | 38,440 |
| Aug 16, 2024 | 95.18 | 95.32 | 95.16 | 95.32 | 93.79 | 0.17% | 51,989 |
| Aug 15, 2024 | 95.24 | 95.31 | 95.14 | 95.16 | 93.63 | -0.23% | 20,167 |
| Aug 14, 2024 | 95.29 | 95.54 | 95.29 | 95.38 | 93.85 | -0.10% | 29,200 |
| Aug 13, 2024 | 95.45 | 95.48 | 95.33 | 95.48 | 93.95 | 0.07% | 106,292 |
| Aug 12, 2024 | 95.41 | 95.41 | 95.21 | 95.41 | 93.88 | 0.17% | 35,230 |
| Aug 9, 2024 | 95.44 | 95.44 | 95.21 | 95.25 | 93.72 | -0.08% | 27,858 |
| Aug 8, 2024 | 95.27 | 95.33 | 95.14 | 95.33 | 93.79 | -0.03% | 24,249 |
| Aug 7, 2024 | 95.15 | 95.35 | 95.14 | 95.35 | 93.82 | 0.10% | 33,198 |
| Aug 6, 2024 | 95.57 | 95.57 | 95.20 | 95.25 | 93.72 | -0.26% | 36,447 |
| Aug 5, 2024 | 95.65 | 95.65 | 95.31 | 95.50 | 93.97 | - | 45,980 |
| Aug 2, 2024 | 95.42 | 95.54 | 95.33 | 95.50 | 93.96 | 0.26% | 29,820 |
| Aug 1, 2024 | 95.06 | 95.25 | 95.05 | 95.25 | 93.72 | -0.21% | 60,570 |