PIMCO Enhanced Low Duration Active ETF (LDUR)
NYSEARCA: LDUR · Real-Time Price · USD
95.65
+0.08 (0.08%)
At close: Jul 31, 2025, 4:00 PM
95.65
0.00 (0.00%)
After-hours: Jul 31, 2025, 8:00 PM EDT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 95.39 | 95.70 | 95.39 | 95.65 | 95.65 | 0.08% | 22,785 |
| Jul 30, 2025 | 95.69 | 95.73 | 95.50 | 95.57 | 95.57 | -0.15% | 24,385 |
| Jul 29, 2025 | 95.73 | 95.75 | 95.58 | 95.71 | 95.71 | 0.13% | 45,974 |
| Jul 28, 2025 | 95.48 | 95.61 | 95.48 | 95.59 | 95.59 | 0.03% | 27,018 |
| Jul 25, 2025 | 95.60 | 95.64 | 95.51 | 95.56 | 95.56 | 0.02% | 34,959 |
| Jul 24, 2025 | 95.47 | 95.54 | 95.47 | 95.54 | 95.54 | -0.05% | 43,749 |
| Jul 23, 2025 | 95.75 | 95.75 | 95.49 | 95.59 | 95.59 | -0.05% | 30,350 |
| Jul 22, 2025 | 95.78 | 95.78 | 95.58 | 95.64 | 95.64 | -0.02% | 18,642 |
| Jul 21, 2025 | 95.45 | 95.66 | 95.45 | 95.66 | 95.66 | 0.19% | 30,389 |
| Jul 18, 2025 | 95.46 | 95.60 | 95.45 | 95.48 | 95.48 | 0.08% | 61,036 |
| Jul 17, 2025 | 95.26 | 95.45 | 95.26 | 95.40 | 95.40 | -0.02% | 19,629 |
| Jul 16, 2025 | 95.38 | 95.49 | 95.34 | 95.42 | 95.42 | 0.16% | 22,429 |
| Jul 15, 2025 | 95.45 | 95.51 | 95.22 | 95.26 | 95.26 | -0.02% | 39,110 |
| Jul 14, 2025 | 95.34 | 95.44 | 95.27 | 95.28 | 95.28 | 0.03% | 29,321 |
| Jul 11, 2025 | 95.07 | 95.28 | 95.07 | 95.25 | 95.25 | -0.11% | 41,276 |
| Jul 10, 2025 | 95.22 | 95.36 | 95.22 | 95.35 | 95.35 | 0.02% | 17,676 |
| Jul 9, 2025 | 95.39 | 95.39 | 95.25 | 95.33 | 95.33 | 0.06% | 26,449 |
| Jul 8, 2025 | 95.28 | 95.28 | 95.16 | 95.27 | 95.27 | 0.06% | 27,161 |
| Jul 7, 2025 | 95.36 | 95.36 | 95.19 | 95.22 | 95.22 | -0.09% | 30,924 |
| Jul 3, 2025 | 95.44 | 95.44 | 95.16 | 95.30 | 95.30 | -0.13% | 22,585 |
| Jul 2, 2025 | 95.53 | 95.53 | 95.30 | 95.42 | 95.42 | 0.01% | 33,938 |
| Jul 1, 2025 | 95.43 | 95.44 | 95.15 | 95.41 | 95.41 | -0.44% | 99,635 |
| Jun 30, 2025 | 95.97 | 95.97 | 95.80 | 95.83 | 95.47 | 0.03% | 18,603 |
| Jun 27, 2025 | 95.58 | 95.80 | 95.58 | 95.80 | 95.44 | 0.13% | 16,694 |
| Jun 26, 2025 | 95.76 | 95.85 | 95.68 | 95.68 | 95.32 | - | 74,289 |
| Jun 25, 2025 | 95.65 | 95.74 | 95.65 | 95.68 | 95.32 | -0.02% | 157,160 |
| Jun 24, 2025 | 95.70 | 95.78 | 95.62 | 95.70 | 95.34 | 0.04% | 28,991 |
| Jun 23, 2025 | 95.45 | 95.74 | 95.45 | 95.66 | 95.30 | 0.18% | 28,060 |
| Jun 20, 2025 | 95.41 | 95.59 | 95.29 | 95.49 | 95.13 | -0.02% | 34,783 |
| Jun 18, 2025 | 95.59 | 95.59 | 95.40 | 95.51 | 95.15 | 0.02% | 30,058 |
| Jun 17, 2025 | 95.47 | 95.49 | 95.37 | 95.49 | 95.13 | 0.16% | 47,212 |
| Jun 16, 2025 | 95.42 | 95.48 | 95.33 | 95.34 | 94.98 | -0.02% | 21,576 |
| Jun 13, 2025 | 95.39 | 95.39 | 95.29 | 95.36 | 95.00 | -0.14% | 22,303 |
| Jun 12, 2025 | 95.28 | 95.49 | 95.28 | 95.49 | 95.13 | 0.13% | 25,259 |
| Jun 11, 2025 | 95.79 | 95.79 | 95.32 | 95.37 | 95.01 | 0.17% | 26,344 |
| Jun 10, 2025 | 95.44 | 95.44 | 95.21 | 95.21 | 94.85 | -0.05% | 33,356 |
| Jun 9, 2025 | 95.29 | 95.29 | 95.15 | 95.26 | 94.90 | 0.11% | 21,769 |
| Jun 6, 2025 | 95.21 | 95.21 | 95.07 | 95.16 | 94.80 | -0.19% | 31,578 |
| Jun 5, 2025 | 95.33 | 95.68 | 95.26 | 95.34 | 94.98 | -0.09% | 41,984 |
| Jun 4, 2025 | 95.38 | 95.44 | 95.25 | 95.43 | 95.07 | 0.17% | 27,860 |
| Jun 3, 2025 | 95.48 | 95.48 | 95.17 | 95.27 | 94.91 | 0.11% | 38,509 |
| Jun 2, 2025 | 95.28 | 95.29 | 95.12 | 95.17 | 94.81 | -0.48% | 19,781 |
| May 30, 2025 | 95.61 | 95.72 | 95.53 | 95.63 | 94.90 | 0.15% | 29,157 |
| May 29, 2025 | 95.48 | 95.56 | 95.46 | 95.49 | 94.76 | 0.12% | 47,642 |
| May 28, 2025 | 95.27 | 95.37 | 95.26 | 95.37 | 94.64 | 0.01% | 16,815 |
| May 27, 2025 | 95.31 | 95.46 | 95.18 | 95.36 | 94.63 | -0.02% | 40,247 |
| May 23, 2025 | 95.42 | 95.49 | 95.33 | 95.38 | 94.65 | -0.04% | 34,402 |
| May 22, 2025 | 95.28 | 95.46 | 95.28 | 95.41 | 94.68 | 0.12% | 41,907 |
| May 21, 2025 | 95.27 | 95.33 | 95.21 | 95.30 | 94.57 | -0.14% | 80,870 |
| May 20, 2025 | 95.28 | 95.43 | 95.24 | 95.43 | 94.70 | -0.04% | 231,318 |