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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202495.1595.3095.1595.2995.290.05%18,046
Oct 30, 202496.6996.6995.2495.2495.24-0.04%23,900
Oct 29, 202495.5695.5695.2195.2895.280.01%15,400
Oct 28, 202495.3395.3595.2395.2795.27-0.06%20,700
Oct 25, 202495.2495.4295.2495.3395.33-0.02%33,635
Oct 24, 202495.2595.4095.2595.3595.350.04%44,400
Oct 23, 202495.2395.3695.2395.3195.31-0.09%16,503
Oct 22, 202494.6995.4394.6995.4095.400.03%23,700
Oct 21, 202495.2595.4895.2595.3795.37-0.12%21,700
Oct 18, 202495.4595.4995.4195.4895.480.13%22,800
Oct 17, 202495.3995.4195.3595.3695.36-0.17%48,323
Oct 16, 202495.4595.5295.3995.5295.520.10%34,726
Oct 15, 202495.5495.6095.2995.4295.420.13%94,424
Oct 14, 202495.3595.4395.2895.3095.30-0.19%87,338
Oct 11, 202495.5195.5195.3795.4895.480.10%28,335
Oct 10, 202495.4395.4395.2395.3895.380.17%28,600
Oct 9, 202495.2295.3095.2095.2295.22-0.09%26,500
Oct 8, 202495.1895.3195.1895.3195.310.09%31,300
Oct 7, 202495.0695.2995.0695.2295.22-0.05%35,200
Oct 4, 202495.8495.8495.2695.2795.27-0.38%28,428
Oct 3, 202495.6295.6895.5495.6395.63-0.06%16,000
Oct 2, 202495.6395.7095.5695.6995.690.06%49,410
Oct 1, 202495.9695.9695.6395.6395.63-0.34%60,731
Sep 30, 202496.1396.1495.9395.9695.58-0.20%92,824
Sep 27, 202496.0996.1895.9696.1595.770.20%32,402
Sep 26, 202496.1896.1895.9695.9695.58-0.15%36,330
Sep 25, 202495.9796.1995.9796.1095.72-0.02%16,848
Sep 24, 202496.0196.2195.9896.1295.740.11%24,000
Sep 23, 202495.8996.1495.8996.0195.63-0.12%15,026
Sep 20, 202496.0996.1395.7996.1395.750.05%21,315
Sep 19, 202495.9496.0895.8696.0895.700.25%32,203
Sep 18, 202495.9096.0695.8195.8495.46-0.20%43,800
Sep 17, 202495.8096.0395.8096.0395.650.13%17,217
Sep 16, 202495.9796.0595.9095.9195.530.05%12,846
Sep 13, 202495.6195.9495.6195.8695.480.15%44,100
Sep 12, 202495.7395.8195.6695.7295.340.02%48,000
Sep 11, 202495.9795.9795.6495.7095.320.01%14,847
Sep 10, 202495.5295.8195.5295.6995.310.08%24,300
Sep 9, 202495.6595.7595.6095.6195.230.01%22,800
Sep 6, 202495.4595.6995.4195.6095.220.16%22,500
Sep 5, 202495.5995.6395.4195.4595.07-0.06%35,925
Sep 4, 202495.4995.5195.3795.5195.130.22%31,600
Sep 3, 202495.3695.4495.2895.3094.92-0.35%67,000
Aug 30, 202495.6795.7395.5795.6394.850.03%36,144
Aug 29, 202495.6795.7495.5995.6094.82-0.01%12,200
Aug 28, 202495.5395.6795.5395.6194.830.05%39,200
Aug 27, 202495.3495.6295.3495.5694.780.04%26,212
Aug 26, 202495.5295.6695.5295.5294.740.02%43,725
Aug 23, 202495.4095.5795.2795.5094.720.15%29,600
Aug 22, 202495.4095.4895.2495.3694.58-0.08%33,000
Aug 21, 202495.2995.4995.2995.4494.660.08%55,000
Aug 20, 202495.5395.5395.2995.3694.580.10%29,300
Aug 19, 202495.2795.4095.2395.2694.48-0.06%38,440
Aug 16, 202495.1895.3295.1695.3294.540.17%52,000
Aug 15, 202495.2495.3195.1495.1694.38-0.23%20,200
Aug 14, 202495.2995.5495.2995.3894.60-0.10%29,200
Aug 13, 202495.4595.4895.3395.4894.700.07%106,300
Aug 12, 202495.4195.4195.2195.4194.630.17%35,230
Aug 9, 202495.4495.4495.2195.2594.47-0.08%27,900
Aug 8, 202495.2795.3395.1495.3394.55-0.02%24,249
Aug 7, 202495.1595.3595.1495.3594.570.10%33,200
Aug 6, 202495.5795.5795.2095.2594.47-0.26%36,447
Aug 5, 202495.6595.6595.3195.5094.72-46,000
Aug 2, 202495.4295.5495.3395.5094.720.26%29,820
Aug 1, 202495.0695.2595.0595.2594.47-0.21%60,600
Jul 31, 202495.3095.4795.1895.4594.280.19%53,513
Jul 30, 202495.2595.2995.1495.2794.100.06%37,243
Jul 29, 202494.0995.2994.0995.2194.04-0.02%30,000
Jul 26, 202495.3495.3495.1095.2394.060.07%35,500
Jul 25, 202495.1795.2095.0795.1693.99-0.01%32,013
Jul 24, 202494.7595.2094.7595.1794.000.07%28,100
Jul 23, 202494.8895.1294.8895.1093.930.02%15,500
Jul 22, 202494.9995.0894.9395.0893.910.05%31,516
Jul 19, 202495.1995.1994.9795.0393.860.02%36,900
Jul 18, 202494.8995.1194.8995.0193.840.01%44,400
Jul 17, 202494.8095.0594.8095.0093.83-0.08%45,209
Jul 16, 202494.9695.1094.9695.0893.910.04%30,911
Jul 15, 202495.0095.0894.9695.0493.870.05%39,700
Jul 12, 202494.9894.9994.8294.9993.820.17%36,300
Jul 11, 202494.6994.8394.6994.8393.670.21%26,201
Jul 10, 202494.5694.6794.5694.6393.470.11%25,400
Jul 9, 202494.6094.6494.5394.5393.37-0.07%43,900
Jul 8, 202494.6594.6594.5994.6093.44-0.03%21,500
Jul 5, 202494.4394.6394.4394.6393.470.19%26,300
Jul 3, 202494.3794.5594.3794.4593.28-0.06%16,100
Jul 2, 202494.5794.5794.4194.5193.350.13%38,200
Jul 1, 202494.3594.4294.3394.3993.23-0.30%26,321
Jun 28, 202494.6094.7394.6094.6793.150.06%64,400
Jun 27, 202494.3594.6694.3594.6193.090.08%16,746
Jun 26, 202494.4894.5494.4894.5393.01-0.03%63,609
Jun 25, 202494.5994.6094.5594.5693.04-0.03%20,614
Jun 24, 202494.4494.6594.4494.5993.07-0.01%51,204
Jun 21, 202494.5894.6494.5394.6093.080.08%42,100
Jun 20, 202494.7794.7794.4794.5293.00-0.03%75,200
Jun 18, 202494.5794.5894.4894.5593.030.10%46,800
Jun 17, 202494.5294.5394.4594.4692.94-0.08%40,900
Jun 14, 202495.0095.0094.5394.5493.02-0.05%18,900
Jun 13, 202494.4094.6294.4094.5993.070.13%28,803
Jun 12, 202494.6794.6794.4794.4792.950.10%51,511
Jun 11, 202494.2194.4294.2194.3892.860.12%20,400