Skip to main content
logo
PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
NYSEARCA: LONZ · Real-Time Price · USD
49.27
+0.05 (0.11%)
At close: Sep 18, 2026, 4:00 PM EDT
49.26
-0.01 (-0.01%)
After-hours: Sep 18, 2026, 8:00 PM EDT

LONZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202649.2149.2749.1949.2749.270.12%31,056
Sep 17, 202649.1849.2149.1849.2149.210.01%31,762
Sep 16, 202649.1749.2049.1749.2049.200.08%44,595
Sep 15, 202649.1649.1749.1249.1649.160.04%54,521
Sep 14, 202649.1149.1549.0949.1449.140.04%40,442
Sep 11, 202649.1649.1849.0749.1249.12-0.05%57,540
Sep 10, 202649.1449.1749.1149.1549.15-23,317
Sep 9, 202649.1549.1649.1049.1549.14-0.08%41,421
Sep 8, 202649.1449.2049.1349.1949.190.06%43,352
Sep 4, 202649.4149.4149.1349.1649.160.08%21,282
Sep 3, 202649.1049.1449.1049.1249.120.03%34,100
Sep 2, 202649.1349.1349.0949.1049.10-0.03%54,401
Sep 1, 202649.0949.1249.0649.1249.12-0.02%34,171
Aug 31, 202649.3849.4449.3749.4249.130.02%35,598
Aug 28, 202649.3449.4249.3449.4149.120.14%76,939
Aug 27, 202649.3449.3549.3249.3449.050.07%16,005
Aug 26, 202649.3249.3549.3149.3149.02-0.02%21,262
Aug 25, 202649.3349.3749.2849.3149.020.05%27,467
Aug 24, 202649.2749.3149.2449.2949.000.08%108,297
Aug 21, 202649.2249.2849.1949.2548.960.12%50,023
Aug 20, 202649.2249.2449.1449.1948.90-0.07%48,362
Aug 19, 202649.2049.2349.1849.2348.940.07%39,801
Aug 18, 202649.1549.2049.1549.1948.900.04%28,690
Aug 17, 202649.1649.1949.1449.1748.880.04%34,629
Aug 14, 202649.1549.1949.1149.1548.86-22,750
Aug 13, 202649.1849.2049.1449.1548.86-58,418
Aug 12, 202649.0949.1949.0749.1548.860.16%39,209
Aug 11, 202649.0849.0849.0449.0748.78-0.03%55,726
Aug 10, 202649.1149.1349.0649.0948.80-0.08%39,744
Aug 7, 202649.1049.1349.1049.1348.840.09%38,744
Aug 6, 202649.0949.1249.0649.0848.790.01%46,379
Aug 5, 202649.0649.1249.0449.0848.790.05%41,393
Aug 4, 202649.0349.1249.0349.0548.760.06%105,404
Aug 3, 202649.0049.0449.0049.0248.730.06%51,819
Jul 31, 202649.2449.4049.2449.3148.700.11%33,584
Jul 30, 202649.2349.2649.2349.2648.65-220,285
Jul 29, 202649.2149.2949.1949.2648.650.03%18,934
Jul 28, 202649.2249.2749.1949.2448.630.04%37,675
Jul 27, 202649.2349.2449.1849.2248.610.01%23,175
Jul 24, 202649.1649.2349.1549.2248.610.15%44,229
Jul 23, 202649.1849.2249.0549.1448.53-0.16%75,856
Jul 22, 202649.2449.2649.2049.2248.61-0.02%101,039
Jul 21, 202649.2449.2449.2249.2348.620.03%39,987
Jul 20, 202649.2349.2449.2049.2248.610.03%55,798
Jul 17, 202649.2049.2249.1649.2048.59-0.02%36,208
Jul 16, 202649.2249.2449.1949.2148.60-50,035
Jul 15, 202649.2249.2349.1849.2148.600.04%36,648
Jul 14, 202649.1649.2249.1649.1948.580.04%36,243
Jul 13, 202649.1849.2149.1649.1748.56-39,314
Jul 10, 202649.1849.2049.1749.1748.56-0.02%31,930