PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
NYSEARCA: LONZ · Real-Time Price · USD
51.39
+0.04 (0.08%)
Dec 20, 2024, 3:59 PM EST - Market closed
LONZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 51.35 | 51.42 | 51.34 | 51.39 | 51.39 | 0.08% | 74,617 |
Dec 19, 2024 | 51.29 | 51.47 | 51.29 | 51.35 | 51.35 | 0.29% | 136,436 |
Dec 18, 2024 | 51.44 | 51.44 | 51.20 | 51.20 | 51.20 | -0.41% | 167,519 |
Dec 17, 2024 | 51.47 | 51.47 | 51.39 | 51.41 | 51.41 | -0.11% | 56,031 |
Dec 16, 2024 | 51.47 | 51.53 | 51.46 | 51.47 | 51.47 | 0.05% | 76,927 |
Dec 13, 2024 | 51.46 | 51.46 | 51.43 | 51.44 | 51.44 | 0.10% | 31,745 |
Dec 12, 2024 | 51.40 | 51.41 | 51.39 | 51.39 | 51.39 | -0.02% | 31,550 |
Dec 11, 2024 | 51.40 | 51.46 | 51.39 | 51.40 | 51.40 | 0.10% | 39,012 |
Dec 10, 2024 | 51.36 | 51.38 | 51.35 | 51.35 | 51.35 | 0.06% | 25,837 |
Dec 9, 2024 | 51.35 | 51.36 | 51.32 | 51.32 | 51.32 | - | 37,755 |
Dec 6, 2024 | 51.32 | 51.33 | 51.30 | 51.32 | 51.32 | 0.12% | 23,581 |
Dec 5, 2024 | 51.26 | 51.33 | 51.26 | 51.26 | 51.26 | -0.04% | 33,767 |
Dec 4, 2024 | 51.28 | 51.29 | 51.25 | 51.28 | 51.28 | 0.01% | 35,125 |
Dec 3, 2024 | 51.26 | 51.29 | 51.24 | 51.28 | 51.28 | 0.05% | 422,369 |
Dec 2, 2024 | 51.49 | 51.49 | 51.24 | 51.25 | 51.25 | -0.66% | 439,906 |
Nov 29, 2024 | 51.58 | 51.60 | 51.57 | 51.59 | 51.22 | 0.09% | 17,632 |
Nov 27, 2024 | 51.55 | 51.56 | 51.53 | 51.55 | 51.18 | 0.05% | 9,969 |
Nov 26, 2024 | 51.52 | 51.56 | 51.51 | 51.52 | 51.15 | 0.02% | 83,123 |
Nov 25, 2024 | 51.55 | 51.55 | 51.48 | 51.51 | 51.14 | 0.06% | 44,832 |
Nov 22, 2024 | 51.47 | 51.50 | 51.46 | 51.48 | 51.11 | 0.10% | 46,197 |
Nov 21, 2024 | 51.44 | 51.45 | 51.36 | 51.43 | 51.06 | 0.10% | 33,483 |
Nov 20, 2024 | 51.42 | 51.46 | 51.36 | 51.38 | 51.01 | 0.02% | 90,526 |
Nov 19, 2024 | 51.33 | 51.40 | 51.32 | 51.37 | 51.00 | 0.06% | 365,373 |
Nov 18, 2024 | 51.30 | 51.40 | 51.30 | 51.34 | 50.97 | 0.14% | 348,310 |
Nov 15, 2024 | 51.27 | 51.33 | 51.22 | 51.27 | 50.90 | 0.08% | 639,916 |
Nov 14, 2024 | 51.25 | 51.30 | 51.23 | 51.23 | 50.86 | -0.04% | 26,473 |
Nov 13, 2024 | 51.23 | 51.29 | 51.23 | 51.25 | 50.88 | 0.08% | 16,543 |
Nov 12, 2024 | 51.25 | 51.28 | 51.20 | 51.21 | 50.84 | -0.04% | 50,604 |
Nov 11, 2024 | 51.21 | 51.28 | 51.20 | 51.23 | 50.86 | 0.06% | 30,399 |
Nov 8, 2024 | 51.21 | 51.22 | 51.18 | 51.20 | 50.83 | 0.12% | 269,719 |
Nov 7, 2024 | 51.15 | 51.15 | 51.10 | 51.14 | 50.77 | 0.22% | 35,007 |
Nov 6, 2024 | 51.12 | 51.12 | 51.00 | 51.03 | 50.66 | 0.10% | 376,165 |
Nov 5, 2024 | 50.97 | 50.99 | 50.90 | 50.98 | 50.62 | 0.03% | 85,689 |
Nov 4, 2024 | 50.92 | 51.00 | 50.92 | 50.97 | 50.60 | 0.09% | 17,726 |
Nov 1, 2024 | 50.96 | 50.97 | 50.90 | 50.92 | 50.56 | -0.86% | 39,303 |
Oct 31, 2024 | 51.41 | 51.41 | 51.35 | 51.36 | 50.54 | -0.16% | 20,072 |
Oct 30, 2024 | 51.45 | 51.47 | 51.42 | 51.44 | 50.61 | -0.03% | 106,015 |
Oct 29, 2024 | 51.45 | 51.51 | 51.44 | 51.46 | 50.63 | -0.01% | 31,496 |
Oct 28, 2024 | 51.46 | 51.48 | 51.45 | 51.46 | 50.63 | 0.02% | 25,220 |
Oct 25, 2024 | 51.47 | 51.48 | 51.44 | 51.45 | 50.62 | 0.06% | 20,374 |
Oct 24, 2024 | 51.44 | 51.44 | 51.41 | 51.42 | 50.59 | 0.04% | 28,829 |
Oct 23, 2024 | 51.41 | 51.46 | 51.36 | 51.40 | 50.58 | 0.21% | 16,635 |
Oct 22, 2024 | 51.39 | 51.46 | 51.04 | 51.29 | 50.47 | -0.02% | 55,395 |
Oct 21, 2024 | 51.33 | 51.34 | 51.29 | 51.30 | 50.48 | -0.05% | 31,847 |
Oct 18, 2024 | 51.34 | 51.35 | 51.32 | 51.33 | 50.50 | 0.13% | 41,981 |
Oct 17, 2024 | 51.30 | 51.30 | 51.24 | 51.26 | 50.44 | 0.02% | 83,498 |
Oct 16, 2024 | 51.15 | 51.25 | 51.15 | 51.25 | 50.43 | 0.25% | 88,917 |
Oct 15, 2024 | 51.15 | 51.15 | 51.12 | 51.12 | 50.30 | -0.10% | 143,368 |
Oct 14, 2024 | 51.15 | 51.18 | 51.14 | 51.17 | 50.35 | 0.08% | 67,249 |
Oct 11, 2024 | 51.11 | 51.23 | 51.05 | 51.13 | 50.31 | 0.06% | 35,879 |
Oct 10, 2024 | 51.04 | 51.18 | 51.02 | 51.10 | 50.28 | 0.08% | 20,813 |
Oct 9, 2024 | 50.99 | 51.12 | 50.99 | 51.06 | 50.24 | 0.06% | 342,236 |
Oct 8, 2024 | 50.96 | 51.07 | 50.94 | 51.03 | 50.21 | 0.26% | 271,240 |
Oct 7, 2024 | 50.92 | 51.00 | 50.89 | 50.90 | 50.08 | - | 334,973 |
Oct 4, 2024 | 50.94 | 50.95 | 50.87 | 50.90 | 50.08 | 0.18% | 47,880 |
Oct 3, 2024 | 50.87 | 50.94 | 50.75 | 50.81 | 49.99 | -0.08% | 49,153 |
Oct 2, 2024 | 50.86 | 50.97 | 50.85 | 50.85 | 50.03 | - | 33,568 |
Oct 1, 2024 | 50.86 | 50.91 | 50.83 | 50.85 | 50.03 | -0.57% | 12,241 |
Sep 30, 2024 | 51.13 | 51.19 | 51.13 | 51.14 | 49.99 | -0.08% | 17,493 |
Sep 27, 2024 | 51.20 | 51.22 | 51.13 | 51.18 | 50.03 | 0.14% | 32,130 |
Sep 26, 2024 | 51.18 | 51.19 | 51.10 | 51.11 | 49.97 | -0.04% | 55,504 |
Sep 25, 2024 | 51.17 | 51.17 | 51.09 | 51.13 | 49.99 | -0.16% | 22,173 |
Sep 24, 2024 | 51.19 | 51.22 | 51.15 | 51.21 | 50.06 | 0.02% | 19,306 |
Sep 23, 2024 | 51.17 | 51.25 | 51.15 | 51.20 | 50.05 | 0.06% | 14,770 |
Sep 20, 2024 | 51.15 | 51.18 | 51.13 | 51.17 | 50.02 | - | 288,628 |
Sep 19, 2024 | 51.16 | 51.20 | 51.14 | 51.17 | 50.02 | 0.14% | 25,706 |
Sep 18, 2024 | 51.11 | 51.15 | 51.07 | 51.10 | 49.96 | - | 17,131 |
Sep 17, 2024 | 51.11 | 51.17 | 51.07 | 51.10 | 49.96 | 0.08% | 29,418 |
Sep 16, 2024 | 51.05 | 51.13 | 51.04 | 51.06 | 49.92 | 0.04% | 76,722 |
Sep 13, 2024 | 51.03 | 51.09 | 51.03 | 51.04 | 49.90 | 0.06% | 113,875 |
Sep 12, 2024 | 51.01 | 51.02 | 50.97 | 51.01 | 49.87 | -0.12% | 415,221 |
Sep 11, 2024 | 51.02 | 51.08 | 50.97 | 51.07 | 49.93 | 0.14% | 60,801 |
Sep 10, 2024 | 51.03 | 51.04 | 50.98 | 51.00 | 49.86 | 0.04% | 40,166 |
Sep 9, 2024 | 51.00 | 51.01 | 50.97 | 50.98 | 49.84 | 0.08% | 98,384 |
Sep 6, 2024 | 51.01 | 51.01 | 50.90 | 50.94 | 49.80 | 0.06% | 12,124 |
Sep 5, 2024 | 50.98 | 51.00 | 50.84 | 50.91 | 49.77 | -0.12% | 82,880 |
Sep 4, 2024 | 50.97 | 50.99 | 50.96 | 50.97 | 49.83 | -0.04% | 20,199 |
Sep 3, 2024 | 50.78 | 51.08 | 50.78 | 50.99 | 49.85 | -0.25% | 141,949 |
Aug 30, 2024 | 51.12 | 51.17 | 51.12 | 51.12 | 49.65 | 0.20% | 17,653 |
Aug 29, 2024 | 51.04 | 51.11 | 51.02 | 51.02 | 49.56 | -0.02% | 12,784 |
Aug 28, 2024 | 51.00 | 51.03 | 50.99 | 51.03 | 49.57 | 0.12% | 11,546 |
Aug 27, 2024 | 50.94 | 51.15 | 50.94 | 50.97 | 49.51 | 0.10% | 35,792 |
Aug 26, 2024 | 50.97 | 51.00 | 50.92 | 50.92 | 49.46 | -0.08% | 26,287 |
Aug 23, 2024 | 50.94 | 50.97 | 50.93 | 50.96 | 49.50 | - | 12,140 |
Aug 22, 2024 | 50.92 | 50.96 | 50.87 | 50.96 | 49.50 | 0.06% | 25,932 |
Aug 21, 2024 | 50.86 | 50.93 | 50.84 | 50.93 | 49.47 | - | 16,723 |
Aug 20, 2024 | 50.78 | 51.07 | 50.77 | 50.93 | 49.47 | 0.06% | 82,651 |
Aug 19, 2024 | 50.73 | 50.93 | 50.73 | 50.90 | 49.44 | 0.37% | 43,923 |
Aug 16, 2024 | 50.73 | 50.78 | 50.71 | 50.71 | 49.26 | -0.14% | 58,286 |
Aug 15, 2024 | 50.76 | 50.80 | 50.75 | 50.78 | 49.32 | 0.07% | 24,984 |
Aug 14, 2024 | 50.74 | 50.77 | 50.72 | 50.75 | 49.29 | 0.11% | 54,740 |
Aug 13, 2024 | 50.70 | 50.80 | 50.69 | 50.69 | 49.24 | -0.04% | 80,456 |
Aug 12, 2024 | 50.67 | 50.72 | 50.63 | 50.71 | 49.26 | 0.14% | 248,895 |
Aug 9, 2024 | 50.65 | 50.67 | 50.61 | 50.64 | 49.19 | -0.01% | 14,346 |
Aug 8, 2024 | 50.66 | 50.67 | 50.60 | 50.65 | 49.19 | 0.31% | 74,863 |
Aug 7, 2024 | 50.55 | 50.59 | 50.47 | 50.49 | 49.04 | 0.42% | 65,013 |
Aug 6, 2024 | 50.26 | 50.40 | 50.25 | 50.28 | 48.84 | -0.38% | 56,184 |
Aug 5, 2024 | 50.49 | 50.50 | 50.30 | 50.47 | 49.02 | -0.53% | 113,565 |
Aug 2, 2024 | 50.83 | 50.83 | 50.74 | 50.74 | 49.28 | -0.37% | 24,039 |
Aug 1, 2024 | 50.99 | 50.99 | 50.87 | 50.93 | 49.47 | -0.53% | 48,304 |