PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
NYSEARCA: LONZ · Real-Time Price · USD
50.56
-0.28 (-0.56%)
At close: Jun 2, 2025, 4:00 PM
50.56
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
LONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 50.81 | 50.85 | 50.80 | 50.84 | 50.84 | 0.15% | 18,539 |
| May 29, 2025 | 50.77 | 50.79 | 50.75 | 50.77 | 50.77 | -0.04% | 125,724 |
| May 28, 2025 | 50.89 | 50.89 | 50.76 | 50.79 | 50.79 | -0.04% | 70,341 |
| May 27, 2025 | 50.83 | 50.84 | 50.63 | 50.81 | 50.81 | 0.36% | 77,151 |
| May 23, 2025 | 50.70 | 50.70 | 50.60 | 50.63 | 50.63 | -0.04% | 22,219 |
| May 22, 2025 | 50.68 | 50.68 | 50.60 | 50.65 | 50.65 | 0.08% | 24,549 |
| May 21, 2025 | 50.64 | 50.70 | 50.58 | 50.61 | 50.61 | -0.12% | 92,660 |
| May 20, 2025 | 50.65 | 50.70 | 50.63 | 50.67 | 50.67 | -0.06% | 16,133 |
| May 19, 2025 | 50.64 | 50.73 | 50.64 | 50.70 | 50.70 | -0.02% | 18,976 |
| May 16, 2025 | 50.65 | 50.75 | 50.65 | 50.71 | 50.71 | 0.10% | 19,454 |
| May 15, 2025 | 50.61 | 50.68 | 50.58 | 50.66 | 50.66 | 0.02% | 38,195 |
| May 14, 2025 | 50.61 | 50.66 | 50.61 | 50.65 | 50.65 | 0.06% | 47,053 |
| May 13, 2025 | 50.57 | 50.63 | 50.56 | 50.62 | 50.62 | 0.36% | 148,932 |
| May 12, 2025 | 50.36 | 50.45 | 50.36 | 50.44 | 50.44 | 0.35% | 63,470 |
| May 9, 2025 | 50.26 | 50.28 | 50.24 | 50.27 | 50.27 | 0.09% | 45,678 |
| May 8, 2025 | 50.19 | 50.24 | 50.15 | 50.22 | 50.22 | 0.22% | 29,224 |
| May 7, 2025 | 50.13 | 50.15 | 50.10 | 50.11 | 50.11 | -0.02% | 24,352 |
| May 6, 2025 | 50.09 | 50.15 | 50.07 | 50.12 | 50.12 | 0.04% | 121,756 |
| May 5, 2025 | 50.09 | 50.15 | 50.09 | 50.10 | 50.10 | -0.01% | 29,927 |
| May 2, 2025 | 50.03 | 50.11 | 50.03 | 50.11 | 50.11 | 0.35% | 457,809 |
| May 1, 2025 | 49.93 | 49.97 | 49.90 | 49.93 | 49.93 | -0.38% | 179,811 |
| Apr 30, 2025 | 50.07 | 50.12 | 49.98 | 50.12 | 49.89 | -0.02% | 408,927 |
| Apr 29, 2025 | 50.04 | 50.15 | 50.04 | 50.13 | 49.90 | 0.10% | 90,747 |
| Apr 28, 2025 | 50.07 | 50.11 | 50.05 | 50.08 | 49.85 | -0.02% | 110,352 |
| Apr 25, 2025 | 49.99 | 50.24 | 49.98 | 50.09 | 49.86 | 0.18% | 242,073 |
| Apr 24, 2025 | 49.94 | 50.04 | 49.94 | 50.00 | 49.77 | 0.22% | 306,032 |
| Apr 23, 2025 | 49.83 | 50.01 | 49.83 | 49.89 | 49.66 | 0.51% | 888,525 |
| Apr 22, 2025 | 49.61 | 49.68 | 49.61 | 49.64 | 49.41 | 0.14% | 343,692 |
| Apr 21, 2025 | 49.58 | 49.59 | 49.47 | 49.57 | 49.34 | -0.02% | 881,518 |
| Apr 17, 2025 | 49.52 | 49.64 | 49.52 | 49.58 | 49.35 | -0.02% | 589,702 |
| Apr 16, 2025 | 49.57 | 49.70 | 49.53 | 49.59 | 49.36 | -0.16% | 147,024 |
| Apr 15, 2025 | 49.63 | 49.72 | 49.63 | 49.67 | 49.44 | 0.21% | 90,706 |
| Apr 14, 2025 | 49.60 | 49.60 | 49.45 | 49.57 | 49.34 | 0.42% | 74,907 |
| Apr 11, 2025 | 49.20 | 49.42 | 49.20 | 49.36 | 49.13 | 0.09% | 141,358 |
| Apr 10, 2025 | 49.29 | 49.64 | 49.20 | 49.32 | 49.09 | -0.09% | 489,304 |
| Apr 9, 2025 | 48.09 | 49.54 | 48.09 | 49.36 | 49.13 | 0.90% | 104,337 |
| Apr 8, 2025 | 48.69 | 49.39 | 48.69 | 48.92 | 48.70 | 0.22% | 172,375 |
| Apr 7, 2025 | 47.91 | 48.97 | 47.79 | 48.81 | 48.59 | 0.69% | 214,431 |
| Apr 4, 2025 | 49.02 | 49.96 | 48.08 | 48.48 | 48.26 | -2.93% | 1,253,566 |
| Apr 3, 2025 | 50.08 | 50.10 | 49.86 | 49.95 | 49.72 | -0.46% | 59,252 |
| Apr 2, 2025 | 50.18 | 50.20 | 50.12 | 50.17 | 49.94 | -0.06% | 162,054 |
| Apr 1, 2025 | 50.18 | 50.21 | 50.15 | 50.21 | 49.97 | -0.36% | 34,827 |
| Mar 31, 2025 | 50.35 | 50.41 | 50.31 | 50.39 | 49.98 | -0.14% | 40,296 |
| Mar 28, 2025 | 50.55 | 50.55 | 50.45 | 50.46 | 50.04 | -0.11% | 11,447 |
| Mar 27, 2025 | 50.54 | 50.55 | 50.50 | 50.51 | 50.10 | -0.07% | 63,909 |
| Mar 26, 2025 | 50.56 | 50.57 | 50.53 | 50.55 | 50.13 | -0.07% | 25,716 |
| Mar 25, 2025 | 50.56 | 50.60 | 50.54 | 50.58 | 50.17 | 0.10% | 89,019 |
| Mar 24, 2025 | 50.56 | 50.59 | 50.52 | 50.53 | 50.12 | 0.06% | 92,025 |
| Mar 21, 2025 | 50.38 | 50.55 | 50.38 | 50.50 | 50.09 | 0.22% | 92,579 |
| Mar 20, 2025 | 50.20 | 50.65 | 50.20 | 50.39 | 49.98 | 0.16% | 252,814 |