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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202495.2395.2395.0595.1395.130.03%19,160
Nov 19, 202494.9895.2094.9895.1095.10-0.07%33,205
Nov 18, 202494.9295.1994.9295.1795.170.08%99,566
Nov 15, 202495.0595.1494.8295.0995.09-0.02%37,364
Nov 14, 202494.8895.1694.8895.1195.110.07%99,245
Nov 13, 202494.7795.0894.7795.0495.040.24%39,833
Nov 12, 202494.7795.0094.7794.8194.81-0.11%34,674
Nov 11, 202495.1395.1394.9194.9194.91-0.08%16,963
Nov 8, 202495.0995.2194.9994.9994.99-0.04%22,873
Nov 7, 202494.6195.1894.6195.0395.030.13%62,418
Nov 6, 202495.0195.0194.8094.9194.91-0.16%31,543
Nov 5, 202495.2595.2594.8695.0695.06-0.06%27,003
Nov 4, 202494.6195.1494.6195.1295.120.31%50,024
Nov 1, 202494.8995.0094.8194.8394.83-0.48%62,075
Oct 31, 202495.1595.3095.1595.2994.910.05%18,046
Oct 30, 202496.6996.6995.2495.2494.86-0.04%23,863
Oct 29, 202495.5695.5695.2195.2894.900.01%15,363
Oct 28, 202495.3395.3595.2395.2794.89-0.06%20,660
Oct 25, 202495.2495.4295.2495.3394.95-0.02%33,635
Oct 24, 202495.2595.4095.2595.3594.970.05%44,381
Oct 23, 202495.2395.3695.2395.3194.93-0.10%16,503
Oct 22, 202494.6995.4394.6995.4095.020.03%23,660
Oct 21, 202495.2595.4895.2595.3794.99-0.12%21,651
Oct 18, 202495.4595.4995.4195.4895.100.13%22,782
Oct 17, 202495.3995.4195.3595.3694.98-0.17%48,323
Oct 16, 202495.4595.5295.3995.5295.140.10%34,726
Oct 15, 202495.5495.6095.2995.4295.040.13%94,424
Oct 14, 202495.3595.4395.2895.3094.92-0.19%87,338
Oct 11, 202495.5195.5195.3795.4895.100.10%28,335
Oct 10, 202495.4395.4395.2395.3895.000.17%28,569
Oct 9, 202495.2295.3095.2095.2294.84-0.09%26,471
Oct 8, 202495.1895.3195.1895.3194.930.09%31,290
Oct 7, 202495.0695.2995.0695.2294.84-0.05%35,189
Oct 4, 202495.8495.8495.2695.2794.89-0.38%28,428
Oct 3, 202495.6295.6895.5495.6395.25-0.06%15,983
Oct 2, 202495.6395.7095.5695.6995.310.06%49,410
Oct 1, 202495.9695.9695.6395.6395.25-0.34%60,731
Sep 30, 202496.1396.1495.9395.9695.20-0.20%92,824
Sep 27, 202496.0996.1895.9696.1595.390.20%32,402
Sep 26, 202496.1896.1895.9695.9695.20-0.15%36,330
Sep 25, 202495.9796.1995.9796.1095.34-0.02%16,848
Sep 24, 202496.0196.2195.9896.1295.360.11%23,987
Sep 23, 202495.8996.1495.8996.0195.25-0.12%15,026
Sep 20, 202496.0996.1395.7996.1395.370.05%21,315
Sep 19, 202495.9496.0895.8696.0895.320.25%32,203
Sep 18, 202495.9096.0695.8195.8495.08-0.20%43,758
Sep 17, 202495.8096.0395.8096.0395.270.13%17,217
Sep 16, 202495.9796.0595.9095.9195.150.06%12,846
Sep 13, 202495.6195.9495.6195.8695.100.14%44,088
Sep 12, 202495.7395.8195.6695.7294.960.02%47,990
Sep 11, 202495.9795.9795.6495.7094.940.01%14,847
Sep 10, 202495.5295.8195.5295.6994.930.08%24,265
Sep 9, 202495.6595.7595.6095.6194.850.01%22,776
Sep 6, 202495.4595.6995.4195.6094.840.16%22,482
Sep 5, 202495.5995.6395.4195.4594.69-0.07%35,925
Sep 4, 202495.4995.5195.3795.5194.750.22%31,556
Sep 3, 202495.3695.4495.2895.3094.54-0.35%66,951
Aug 30, 202495.6795.7395.5795.6394.470.03%36,144
Aug 29, 202495.6795.7495.5995.6094.44-0.01%12,190
Aug 28, 202495.5395.6795.5395.6194.450.05%39,176
Aug 27, 202495.3495.6295.3495.5694.400.04%26,212
Aug 26, 202495.5295.6695.5295.5294.360.02%43,725
Aug 23, 202495.4095.5795.2795.5094.340.14%29,568
Aug 22, 202495.4095.4895.2495.3794.21-0.08%32,964
Aug 21, 202495.2995.4995.2995.4494.280.09%54,951
Aug 20, 202495.5395.5395.2995.3694.200.10%29,288
Aug 19, 202495.2795.4095.2395.2694.10-0.06%38,440
Aug 16, 202495.1895.3295.1695.3294.160.17%51,989
Aug 15, 202495.2495.3195.1495.1694.01-0.23%20,167
Aug 14, 202495.2995.5495.2995.3894.22-0.10%29,200
Aug 13, 202495.4595.4895.3395.4894.320.07%106,292
Aug 12, 202495.4195.4195.2195.4194.250.17%35,230
Aug 9, 202495.4495.4495.2195.2594.10-0.08%27,858
Aug 8, 202495.2795.3395.1495.3394.17-0.03%24,249
Aug 7, 202495.1595.3595.1495.3594.190.10%33,198
Aug 6, 202495.5795.5795.2095.2594.09-0.26%36,447
Aug 5, 202495.6595.6595.3195.5094.34-45,980
Aug 2, 202495.4295.5495.3395.5094.340.26%29,820
Aug 1, 202495.0695.2595.0595.2594.09-0.21%60,570
Jul 31, 202495.3095.4795.1895.4593.900.18%53,513
Jul 30, 202495.2595.2995.1495.2893.730.07%37,243
Jul 29, 202494.0995.2994.0995.2193.66-0.03%29,974
Jul 26, 202495.3495.3495.1095.2393.690.07%35,465
Jul 25, 202495.1795.2095.0795.1693.62-0.01%32,013
Jul 24, 202494.7595.2094.7595.1793.630.07%28,078
Jul 23, 202494.8895.1294.8895.1093.560.02%15,475
Jul 22, 202494.9995.0894.9395.0893.540.05%31,516
Jul 19, 202495.1995.1994.9795.0393.490.02%36,861
Jul 18, 202494.8995.1194.8995.0193.470.01%44,378
Jul 17, 202494.8095.0594.8095.0093.46-0.08%45,209
Jul 16, 202494.9695.1094.9695.0893.530.04%30,911
Jul 15, 202495.0095.0894.9695.0493.500.05%39,683
Jul 12, 202494.9894.9994.8294.9993.450.17%36,256
Jul 11, 202494.6994.8394.6994.8393.290.21%26,201
Jul 10, 202494.5694.6794.5694.6393.100.11%25,400
Jul 9, 202494.6094.6494.5394.5393.00-0.07%43,873
Jul 8, 202494.6594.6594.5994.6093.07-0.03%21,497
Jul 5, 202494.4394.6394.4394.6393.100.20%26,299
Jul 3, 202494.3794.5594.3794.4592.91-0.07%16,077
Jul 2, 202494.5794.5794.4194.5192.980.13%38,166