PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
NYSEARCA: LONZ · Real-Time Price · USD
50.45
+0.02 (0.05%)
At close: Jan 7, 2026, 4:00 PM EST
50.45
0.00 (0.00%)
After-hours: Jan 7, 2026, 6:30 PM EST
LONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 50.44 | 50.45 | 50.43 | 50.45 | 50.45 | 0.04% | 21,043 |
| Jan 6, 2026 | 50.39 | 50.43 | 50.38 | 50.42 | 50.42 | 0.14% | 21,449 |
| Jan 5, 2026 | 50.34 | 50.36 | 50.31 | 50.36 | 50.36 | 0.11% | 47,939 |
| Jan 2, 2026 | 50.26 | 50.31 | 50.25 | 50.30 | 50.30 | 0.04% | 22,517 |
| Dec 31, 2025 | 50.22 | 50.30 | 50.22 | 50.28 | 50.28 | -0.72% | 61,841 |
| Dec 30, 2025 | 50.60 | 50.66 | 50.60 | 50.65 | 50.65 | -0.26% | 20,769 |
| Dec 29, 2025 | 50.77 | 50.78 | 50.75 | 50.78 | 50.65 | -0.05% | 25,101 |
| Dec 26, 2025 | 50.79 | 50.81 | 50.77 | 50.81 | 50.67 | 0.03% | 11,620 |
| Dec 24, 2025 | 50.73 | 50.79 | 50.73 | 50.79 | 50.66 | 0.10% | 14,825 |
| Dec 23, 2025 | 50.71 | 50.74 | 50.70 | 50.74 | 50.61 | 0.15% | 16,406 |
| Dec 22, 2025 | 50.69 | 50.70 | 50.65 | 50.66 | 50.53 | -0.04% | 27,118 |
| Dec 19, 2025 | 50.70 | 50.70 | 50.67 | 50.68 | 50.55 | 0.14% | 30,169 |
| Dec 18, 2025 | 50.65 | 50.67 | 50.59 | 50.61 | 50.48 | -0.04% | 63,684 |
| Dec 17, 2025 | 50.66 | 50.66 | 50.63 | 50.63 | 50.50 | -0.05% | 25,806 |
| Dec 16, 2025 | 50.65 | 50.70 | 50.64 | 50.66 | 50.53 | 0.03% | 34,241 |
| Dec 15, 2025 | 50.65 | 50.66 | 50.62 | 50.64 | 50.51 | 0.02% | 16,444 |
| Dec 12, 2025 | 50.65 | 50.67 | 50.63 | 50.63 | 50.50 | 0.01% | 16,428 |
| Dec 11, 2025 | 50.64 | 50.64 | 50.60 | 50.63 | 50.50 | - | 54,769 |
| Dec 10, 2025 | 50.60 | 50.64 | 50.56 | 50.63 | 50.50 | 0.05% | 81,600 |
| Dec 9, 2025 | 50.59 | 50.61 | 50.59 | 50.60 | 50.47 | 0.01% | 36,025 |
| Dec 8, 2025 | 50.60 | 50.60 | 50.58 | 50.60 | 50.47 | 0.12% | 31,209 |
| Dec 5, 2025 | 50.50 | 50.55 | 50.49 | 50.54 | 50.41 | 0.15% | 83,580 |
| Dec 4, 2025 | 50.46 | 50.46 | 50.43 | 50.46 | 50.33 | 0.06% | 24,701 |
| Dec 3, 2025 | 50.42 | 50.44 | 50.42 | 50.43 | 50.30 | 0.10% | 15,241 |
| Dec 2, 2025 | 50.38 | 50.41 | 50.37 | 50.38 | 50.25 | 0.02% | 45,599 |
| Dec 1, 2025 | 50.36 | 50.39 | 50.36 | 50.37 | 50.24 | -0.68% | 32,962 |
| Nov 28, 2025 | 50.71 | 50.72 | 50.71 | 50.72 | 50.20 | 0.07% | 5,622 |
| Nov 26, 2025 | 50.65 | 50.70 | 50.65 | 50.68 | 50.16 | 0.06% | 15,228 |
| Nov 25, 2025 | 50.61 | 50.66 | 50.61 | 50.65 | 50.13 | 0.06% | 18,977 |
| Nov 24, 2025 | 50.59 | 50.66 | 50.58 | 50.62 | 50.10 | 0.22% | 231,106 |
| Nov 21, 2025 | 50.50 | 50.54 | 50.48 | 50.51 | 49.99 | 0.10% | 75,658 |
| Nov 20, 2025 | 50.50 | 50.57 | 50.46 | 50.46 | 49.94 | -0.03% | 105,295 |
| Nov 19, 2025 | 50.46 | 50.52 | 50.46 | 50.48 | 49.96 | - | 74,973 |
| Nov 18, 2025 | 50.47 | 50.50 | 50.47 | 50.48 | 49.96 | -0.02% | 115,215 |
| Nov 17, 2025 | 50.50 | 50.53 | 50.48 | 50.49 | 49.97 | 0.02% | 900,940 |
| Nov 14, 2025 | 50.50 | 50.53 | 50.47 | 50.48 | 49.96 | -0.09% | 147,329 |
| Nov 13, 2025 | 50.56 | 50.60 | 50.51 | 50.52 | 50.00 | -0.10% | 346,272 |
| Nov 12, 2025 | 50.64 | 50.64 | 50.55 | 50.57 | 50.05 | -0.06% | 177,595 |
| Nov 11, 2025 | 50.68 | 50.68 | 50.59 | 50.60 | 50.08 | 0.12% | 98,361 |
| Nov 10, 2025 | 50.55 | 50.56 | 50.50 | 50.54 | 50.02 | 0.11% | 203,022 |
| Nov 7, 2025 | 50.51 | 50.51 | 50.45 | 50.49 | 49.97 | 0.05% | 95,644 |
| Nov 6, 2025 | 50.47 | 50.49 | 50.40 | 50.46 | 49.94 | -0.03% | 542,480 |
| Nov 5, 2025 | 50.48 | 50.54 | 50.42 | 50.48 | 49.96 | -0.03% | 1,189,996 |
| Nov 4, 2025 | 50.47 | 50.51 | 50.43 | 50.49 | 49.97 | -0.04% | 74,109 |
| Nov 3, 2025 | 50.54 | 50.54 | 50.47 | 50.51 | 49.99 | -0.71% | 177,715 |
| Oct 31, 2025 | 50.88 | 50.88 | 50.86 | 50.87 | 49.96 | 0.08% | 16,141 |
| Oct 30, 2025 | 50.86 | 50.88 | 50.82 | 50.83 | 49.92 | -0.14% | 108,642 |
| Oct 29, 2025 | 50.87 | 50.91 | 50.82 | 50.90 | 49.99 | 0.04% | 107,370 |
| Oct 28, 2025 | 50.82 | 50.93 | 50.82 | 50.88 | 49.97 | 0.13% | 112,608 |
| Oct 27, 2025 | 50.75 | 50.85 | 50.75 | 50.81 | 49.91 | 0.12% | 441,887 |