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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202451.3551.4251.3451.3951.390.08%74,617
Dec 19, 202451.2951.4751.2951.3551.350.29%136,436
Dec 18, 202451.4451.4451.2051.2051.20-0.41%167,519
Dec 17, 202451.4751.4751.3951.4151.41-0.11%56,031
Dec 16, 202451.4751.5351.4651.4751.470.05%76,927
Dec 13, 202451.4651.4651.4351.4451.440.10%31,745
Dec 12, 202451.4051.4151.3951.3951.39-0.02%31,550
Dec 11, 202451.4051.4651.3951.4051.400.10%39,012
Dec 10, 202451.3651.3851.3551.3551.350.06%25,837
Dec 9, 202451.3551.3651.3251.3251.32-37,755
Dec 6, 202451.3251.3351.3051.3251.320.12%23,581
Dec 5, 202451.2651.3351.2651.2651.26-0.04%33,767
Dec 4, 202451.2851.2951.2551.2851.280.01%35,125
Dec 3, 202451.2651.2951.2451.2851.280.05%422,369
Dec 2, 202451.4951.4951.2451.2551.25-0.66%439,906
Nov 29, 202451.5851.6051.5751.5951.220.09%17,632
Nov 27, 202451.5551.5651.5351.5551.180.05%9,969
Nov 26, 202451.5251.5651.5151.5251.150.02%83,123
Nov 25, 202451.5551.5551.4851.5151.140.06%44,832
Nov 22, 202451.4751.5051.4651.4851.110.10%46,197
Nov 21, 202451.4451.4551.3651.4351.060.10%33,483
Nov 20, 202451.4251.4651.3651.3851.010.02%90,526
Nov 19, 202451.3351.4051.3251.3751.000.06%365,373
Nov 18, 202451.3051.4051.3051.3450.970.14%348,310
Nov 15, 202451.2751.3351.2251.2750.900.08%639,916
Nov 14, 202451.2551.3051.2351.2350.86-0.04%26,473
Nov 13, 202451.2351.2951.2351.2550.880.08%16,543
Nov 12, 202451.2551.2851.2051.2150.84-0.04%50,604
Nov 11, 202451.2151.2851.2051.2350.860.06%30,399
Nov 8, 202451.2151.2251.1851.2050.830.12%269,719
Nov 7, 202451.1551.1551.1051.1450.770.22%35,007
Nov 6, 202451.1251.1251.0051.0350.660.10%376,165
Nov 5, 202450.9750.9950.9050.9850.620.03%85,689
Nov 4, 202450.9251.0050.9250.9750.600.09%17,726
Nov 1, 202450.9650.9750.9050.9250.56-0.86%39,303
Oct 31, 202451.4151.4151.3551.3650.54-0.16%20,072
Oct 30, 202451.4551.4751.4251.4450.61-0.03%106,015
Oct 29, 202451.4551.5151.4451.4650.63-0.01%31,496
Oct 28, 202451.4651.4851.4551.4650.630.02%25,220
Oct 25, 202451.4751.4851.4451.4550.620.06%20,374
Oct 24, 202451.4451.4451.4151.4250.590.04%28,829
Oct 23, 202451.4151.4651.3651.4050.580.21%16,635
Oct 22, 202451.3951.4651.0451.2950.47-0.02%55,395
Oct 21, 202451.3351.3451.2951.3050.48-0.05%31,847
Oct 18, 202451.3451.3551.3251.3350.500.13%41,981
Oct 17, 202451.3051.3051.2451.2650.440.02%83,498
Oct 16, 202451.1551.2551.1551.2550.430.25%88,917
Oct 15, 202451.1551.1551.1251.1250.30-0.10%143,368
Oct 14, 202451.1551.1851.1451.1750.350.08%67,249
Oct 11, 202451.1151.2351.0551.1350.310.06%35,879
Oct 10, 202451.0451.1851.0251.1050.280.08%20,813
Oct 9, 202450.9951.1250.9951.0650.240.06%342,236
Oct 8, 202450.9651.0750.9451.0350.210.26%271,240
Oct 7, 202450.9251.0050.8950.9050.08-334,973
Oct 4, 202450.9450.9550.8750.9050.080.18%47,880
Oct 3, 202450.8750.9450.7550.8149.99-0.08%49,153
Oct 2, 202450.8650.9750.8550.8550.03-33,568
Oct 1, 202450.8650.9150.8350.8550.03-0.57%12,241
Sep 30, 202451.1351.1951.1351.1449.99-0.08%17,493
Sep 27, 202451.2051.2251.1351.1850.030.14%32,130
Sep 26, 202451.1851.1951.1051.1149.97-0.04%55,504
Sep 25, 202451.1751.1751.0951.1349.99-0.16%22,173
Sep 24, 202451.1951.2251.1551.2150.060.02%19,306
Sep 23, 202451.1751.2551.1551.2050.050.06%14,770
Sep 20, 202451.1551.1851.1351.1750.02-288,628
Sep 19, 202451.1651.2051.1451.1750.020.14%25,706
Sep 18, 202451.1151.1551.0751.1049.96-17,131
Sep 17, 202451.1151.1751.0751.1049.960.08%29,418
Sep 16, 202451.0551.1351.0451.0649.920.04%76,722
Sep 13, 202451.0351.0951.0351.0449.900.06%113,875
Sep 12, 202451.0151.0250.9751.0149.87-0.12%415,221
Sep 11, 202451.0251.0850.9751.0749.930.14%60,801
Sep 10, 202451.0351.0450.9851.0049.860.04%40,166
Sep 9, 202451.0051.0150.9750.9849.840.08%98,384
Sep 6, 202451.0151.0150.9050.9449.800.06%12,124
Sep 5, 202450.9851.0050.8450.9149.77-0.12%82,880
Sep 4, 202450.9750.9950.9650.9749.83-0.04%20,199
Sep 3, 202450.7851.0850.7850.9949.85-0.25%141,949
Aug 30, 202451.1251.1751.1251.1249.650.20%17,653
Aug 29, 202451.0451.1151.0251.0249.56-0.02%12,784
Aug 28, 202451.0051.0350.9951.0349.570.12%11,546
Aug 27, 202450.9451.1550.9450.9749.510.10%35,792
Aug 26, 202450.9751.0050.9250.9249.46-0.08%26,287
Aug 23, 202450.9450.9750.9350.9649.50-12,140
Aug 22, 202450.9250.9650.8750.9649.500.06%25,932
Aug 21, 202450.8650.9350.8450.9349.47-16,723
Aug 20, 202450.7851.0750.7750.9349.470.06%82,651
Aug 19, 202450.7350.9350.7350.9049.440.37%43,923
Aug 16, 202450.7350.7850.7150.7149.26-0.14%58,286
Aug 15, 202450.7650.8050.7550.7849.320.07%24,984
Aug 14, 202450.7450.7750.7250.7549.290.11%54,740
Aug 13, 202450.7050.8050.6950.6949.24-0.04%80,456
Aug 12, 202450.6750.7250.6350.7149.260.14%248,895
Aug 9, 202450.6550.6750.6150.6449.19-0.01%14,346
Aug 8, 202450.6650.6750.6050.6549.190.31%74,863
Aug 7, 202450.5550.5950.4750.4949.040.42%65,013
Aug 6, 202450.2650.4050.2550.2848.84-0.38%56,184
Aug 5, 202450.4950.5050.3050.4749.02-0.53%113,565
Aug 2, 202450.8350.8350.7450.7449.28-0.37%24,039
Aug 1, 202450.9950.9950.8750.9349.47-0.53%48,304