Skip to main content
PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
NYSEARCA: LONZ · Real-Time Price · USD
51.43
+0.05 (0.10%)
Nov 21, 2024, 4:00 PM EST - Market closed

LONZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202451.4451.4551.3651.4351.430.10%33,483
Nov 20, 202451.4251.4651.3651.3851.380.02%90,526
Nov 19, 202451.3351.4051.3251.3751.370.06%365,373
Nov 18, 202451.3051.4051.3051.3451.340.14%348,310
Nov 15, 202451.2751.3351.2251.2751.270.08%639,916
Nov 14, 202451.2551.3051.2351.2351.23-0.04%26,473
Nov 13, 202451.2351.2951.2351.2551.250.08%16,543
Nov 12, 202451.2551.2851.2051.2151.21-0.04%50,604
Nov 11, 202451.2151.2851.2051.2351.230.06%30,399
Nov 8, 202451.2151.2251.1851.2051.200.12%269,719
Nov 7, 202451.1551.1551.1051.1451.140.22%35,007
Nov 6, 202451.1251.1251.0051.0351.030.10%376,165
Nov 5, 202450.9750.9950.9050.9850.980.03%85,689
Nov 4, 202450.9251.0050.9250.9750.970.09%17,726
Nov 1, 202450.9650.9750.9050.9250.92-0.86%39,303
Oct 31, 202451.4151.4151.3551.3650.90-0.16%20,072
Oct 30, 202451.4551.4751.4251.4450.98-0.03%106,015
Oct 29, 202451.4551.5151.4451.4650.99-0.01%31,496
Oct 28, 202451.4651.4851.4551.4651.000.02%25,220
Oct 25, 202451.4751.4851.4451.4550.990.06%20,374
Oct 24, 202451.4451.4451.4151.4250.960.04%28,829
Oct 23, 202451.4151.4651.3651.4050.940.21%16,635
Oct 22, 202451.3951.4651.0451.2950.83-0.02%55,395
Oct 21, 202451.3351.3451.2951.3050.84-0.05%31,847
Oct 18, 202451.3451.3551.3251.3350.870.13%41,981
Oct 17, 202451.3051.3051.2451.2650.800.02%83,498
Oct 16, 202451.1551.2551.1551.2550.790.25%88,917
Oct 15, 202451.1551.1551.1251.1250.66-0.10%143,368
Oct 14, 202451.1551.1851.1451.1750.710.08%67,249
Oct 11, 202451.1151.2351.0551.1350.670.06%35,879
Oct 10, 202451.0451.1851.0251.1050.640.08%20,813
Oct 9, 202450.9951.1250.9951.0650.600.06%342,236
Oct 8, 202450.9651.0750.9451.0350.570.26%271,240
Oct 7, 202450.9251.0050.8950.9050.44-334,973
Oct 4, 202450.9450.9550.8750.9050.440.18%47,880
Oct 3, 202450.8750.9450.7550.8150.36-0.08%49,153
Oct 2, 202450.8650.9750.8550.8550.40-33,568
Oct 1, 202450.8650.9150.8350.8550.39-0.57%12,241
Sep 30, 202451.1351.1951.1351.1450.36-0.08%17,493
Sep 27, 202451.2051.2251.1351.1850.400.14%32,130
Sep 26, 202451.1851.1951.1051.1150.33-0.04%55,504
Sep 25, 202451.1751.1751.0951.1350.35-0.16%22,173
Sep 24, 202451.1951.2251.1551.2150.420.02%19,306
Sep 23, 202451.1751.2551.1551.2050.410.06%14,770
Sep 20, 202451.1551.1851.1351.1750.39-288,628
Sep 19, 202451.1651.2051.1451.1750.390.14%25,706
Sep 18, 202451.1151.1551.0751.1050.32-17,131
Sep 17, 202451.1151.1751.0751.1050.320.08%29,418
Sep 16, 202451.0551.1351.0451.0650.280.04%76,722
Sep 13, 202451.0351.0951.0351.0450.260.06%113,875
Sep 12, 202451.0151.0250.9751.0150.23-0.12%415,221
Sep 11, 202451.0251.0850.9751.0750.290.14%60,801
Sep 10, 202451.0351.0450.9851.0050.220.04%40,166
Sep 9, 202451.0051.0150.9750.9850.200.08%98,384
Sep 6, 202451.0151.0150.9050.9450.160.06%12,124
Sep 5, 202450.9851.0050.8450.9150.13-0.12%82,880
Sep 4, 202450.9750.9950.9650.9750.19-0.04%20,199
Sep 3, 202450.7851.0850.7850.9950.21-0.25%141,949
Aug 30, 202451.1251.1751.1251.1250.010.20%17,653
Aug 29, 202451.0451.1151.0251.0249.91-0.02%12,784
Aug 28, 202451.0051.0350.9951.0349.920.12%11,546
Aug 27, 202450.9451.1550.9450.9749.870.10%35,792
Aug 26, 202450.9751.0050.9250.9249.82-0.08%26,287
Aug 23, 202450.9450.9750.9350.9649.86-12,140
Aug 22, 202450.9250.9650.8750.9649.860.06%25,932
Aug 21, 202450.8650.9350.8450.9349.83-16,723
Aug 20, 202450.7851.0750.7750.9349.830.06%82,651
Aug 19, 202450.7350.9350.7350.9049.800.37%43,923
Aug 16, 202450.7350.7850.7150.7149.61-0.14%58,286
Aug 15, 202450.7650.8050.7550.7849.680.07%24,984
Aug 14, 202450.7450.7750.7250.7549.650.11%54,740
Aug 13, 202450.7050.8050.6950.6949.59-0.04%80,456
Aug 12, 202450.6750.7250.6350.7149.610.14%248,895
Aug 9, 202450.6550.6750.6150.6449.54-0.01%14,346
Aug 8, 202450.6650.6750.6050.6549.550.31%74,863
Aug 7, 202450.5550.5950.4750.4949.400.42%65,013
Aug 6, 202450.2650.4050.2550.2849.19-0.38%56,184
Aug 5, 202450.4950.5050.3050.4749.38-0.53%113,565
Aug 2, 202450.8350.8350.7450.7449.64-0.37%24,039
Aug 1, 202450.9950.9950.8750.9349.83-0.53%48,304
Jul 31, 202451.3451.3451.1451.2049.810.10%490,938
Jul 30, 202451.3651.3651.1551.1549.76-0.20%173,730
Jul 29, 202451.3751.3751.2151.2549.86-0.06%101,241
Jul 26, 202451.2951.3151.2751.2849.880.10%18,085
Jul 25, 202451.3051.3051.2251.2349.830.04%69,756
Jul 24, 202451.2851.2851.1951.2149.82-0.16%518,129
Jul 23, 202451.3351.3351.2851.2949.890.20%518,208
Jul 22, 202451.3251.3251.1651.1949.80-0.14%375,194
Jul 19, 202451.2651.2651.2251.2649.870.12%52,375
Jul 18, 202451.1851.2351.1751.2049.810.02%455,963
Jul 17, 202451.1951.2451.1451.1949.800.08%185,133
Jul 16, 202451.2351.2351.1151.1549.76-71,932
Jul 15, 202451.1151.2451.1151.1549.760.12%263,277
Jul 12, 202451.1751.1951.0751.0949.70-0.02%30,124
Jul 11, 202451.0651.1451.0651.1049.710.02%216,310
Jul 10, 202451.0951.1051.0751.0949.700.04%213,509
Jul 9, 202451.0651.0851.0451.0749.680.07%13,460
Jul 8, 202451.0551.0551.0151.0449.65-0.01%21,751
Jul 5, 202451.0051.0551.0051.0449.650.08%13,981
Jul 3, 202450.9751.0050.9651.0049.610.09%12,652