PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
NYSEARCA: LONZ · Real-Time Price · USD
50.95
-0.03 (-0.05%)
At close: Sep 18, 2025, 4:00 PM EDT
50.95
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT
LONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 50.97 | 50.99 | 50.95 | 50.95 | 50.95 | -0.05% | 78,739 |
| Sep 17, 2025 | 51.02 | 51.02 | 50.94 | 50.97 | 50.97 | -0.05% | 72,560 |
| Sep 16, 2025 | 51.06 | 51.07 | 50.95 | 51.00 | 51.00 | -0.08% | 244,672 |
| Sep 15, 2025 | 51.03 | 51.04 | 51.01 | 51.04 | 51.04 | 0.15% | 28,144 |
| Sep 12, 2025 | 50.95 | 50.97 | 50.94 | 50.96 | 50.96 | 0.07% | 28,112 |
| Sep 11, 2025 | 50.94 | 50.95 | 50.92 | 50.93 | 50.93 | 0.02% | 19,558 |
| Sep 10, 2025 | 50.92 | 50.92 | 50.90 | 50.92 | 50.92 | 0.04% | 35,366 |
| Sep 9, 2025 | 50.88 | 50.91 | 50.86 | 50.90 | 50.90 | 0.06% | 24,437 |
| Sep 8, 2025 | 50.86 | 50.87 | 50.86 | 50.87 | 50.87 | 0.03% | 8,786 |
| Sep 5, 2025 | 50.87 | 50.88 | 50.84 | 50.85 | 50.85 | 0.07% | 64,498 |
| Sep 4, 2025 | 50.80 | 50.82 | 50.77 | 50.82 | 50.82 | 0.06% | 431,141 |
| Sep 3, 2025 | 50.78 | 50.79 | 50.78 | 50.79 | 50.79 | -0.04% | 18,122 |
| Sep 2, 2025 | 50.77 | 50.81 | 50.77 | 50.81 | 50.81 | -0.59% | 13,519 |
| Aug 29, 2025 | 51.10 | 51.12 | 51.07 | 51.11 | 50.79 | 0.11% | 35,730 |
| Aug 28, 2025 | 51.07 | 51.07 | 51.05 | 51.05 | 50.73 | 0.05% | 34,969 |
| Aug 27, 2025 | 51.03 | 51.03 | 51.01 | 51.03 | 50.71 | 0.02% | 24,873 |
| Aug 26, 2025 | 51.00 | 51.02 | 51.00 | 51.02 | 50.70 | 0.05% | 15,126 |
| Aug 25, 2025 | 51.03 | 51.03 | 50.99 | 50.99 | 50.67 | 0.12% | 40,994 |
| Aug 22, 2025 | 50.92 | 50.97 | 50.92 | 50.93 | 50.61 | 0.12% | 18,889 |
| Aug 21, 2025 | 50.85 | 50.88 | 50.85 | 50.87 | 50.55 | 0.02% | 28,561 |
| Aug 20, 2025 | 50.86 | 50.88 | 50.83 | 50.86 | 50.54 | -0.01% | 75,939 |
| Aug 19, 2025 | 50.84 | 50.87 | 50.84 | 50.87 | 50.55 | 0.03% | 19,862 |
| Aug 18, 2025 | 50.83 | 50.86 | 50.83 | 50.85 | 50.53 | 0.06% | 71,164 |
| Aug 15, 2025 | 50.82 | 50.83 | 50.80 | 50.82 | 50.50 | -0.02% | 106,107 |
| Aug 14, 2025 | 50.80 | 50.85 | 50.80 | 50.83 | 50.51 | -0.01% | 217,011 |
| Aug 13, 2025 | 50.80 | 50.84 | 50.80 | 50.84 | 50.52 | 0.08% | 82,357 |
| Aug 12, 2025 | 50.77 | 50.81 | 50.77 | 50.80 | 50.48 | 0.02% | 280,141 |
| Aug 11, 2025 | 50.77 | 50.80 | 50.77 | 50.79 | 50.47 | - | 14,370 |
| Aug 8, 2025 | 50.75 | 50.79 | 50.75 | 50.79 | 50.47 | 0.02% | 19,514 |
| Aug 7, 2025 | 50.75 | 50.78 | 50.74 | 50.78 | 50.46 | 0.06% | 39,474 |
| Aug 6, 2025 | 50.71 | 50.76 | 50.70 | 50.75 | 50.43 | 0.04% | 23,687 |
| Aug 5, 2025 | 50.78 | 50.78 | 50.71 | 50.73 | 50.41 | 0.06% | 319,395 |
| Aug 4, 2025 | 50.65 | 50.70 | 50.65 | 50.70 | 50.38 | -0.01% | 29,029 |
| Aug 1, 2025 | 50.75 | 50.75 | 50.69 | 50.70 | 50.38 | -0.70% | 29,430 |
| Jul 31, 2025 | 51.05 | 51.06 | 51.04 | 51.06 | 50.44 | -0.01% | 20,768 |
| Jul 30, 2025 | 51.08 | 51.08 | 51.05 | 51.06 | 50.44 | -0.02% | 18,368 |
| Jul 29, 2025 | 51.08 | 51.08 | 51.06 | 51.07 | 50.45 | 0.02% | 7,183 |
| Jul 28, 2025 | 51.07 | 51.07 | 51.05 | 51.06 | 50.44 | 0.06% | 15,394 |
| Jul 25, 2025 | 51.06 | 51.06 | 51.01 | 51.03 | 50.41 | 0.02% | 86,625 |
| Jul 24, 2025 | 51.05 | 51.06 | 51.02 | 51.02 | 50.40 | -0.03% | 69,857 |
| Jul 23, 2025 | 51.03 | 51.04 | 51.01 | 51.04 | 50.42 | 0.04% | 20,933 |
| Jul 22, 2025 | 51.00 | 51.04 | 51.00 | 51.02 | 50.40 | -0.01% | 44,069 |
| Jul 21, 2025 | 51.02 | 51.03 | 50.99 | 51.02 | 50.40 | 0.08% | 78,035 |
| Jul 18, 2025 | 51.00 | 51.00 | 50.97 | 50.98 | 50.36 | - | 37,034 |
| Jul 17, 2025 | 50.94 | 50.99 | 50.94 | 50.98 | 50.36 | 0.04% | 100,947 |
| Jul 16, 2025 | 50.93 | 50.96 | 50.92 | 50.96 | 50.34 | 0.02% | 20,877 |
| Jul 15, 2025 | 50.98 | 50.99 | 50.95 | 50.95 | 50.33 | -0.02% | 45,048 |
| Jul 14, 2025 | 50.94 | 50.98 | 50.92 | 50.96 | 50.34 | 0.08% | 30,974 |
| Jul 11, 2025 | 50.92 | 50.95 | 50.91 | 50.92 | 50.30 | -0.04% | 18,917 |
| Jul 10, 2025 | 50.91 | 50.96 | 50.87 | 50.94 | 50.32 | 0.07% | 10,501 |