Skip to main content
logo
PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
NYSEARCA: LONZ · Real-Time Price · USD
49.75
+0.03 (0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
49.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

LONZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.7849.7849.7449.7549.750.06%22,212
Apr 27, 202649.6749.8649.6749.7249.720.06%135,602
Apr 24, 202649.6549.7349.6549.6949.690.06%22,268
Apr 23, 202649.7049.7149.6349.6649.66-0.12%18,989
Apr 22, 202649.6549.7449.6549.7249.720.12%16,453
Apr 21, 202649.6449.6949.6449.6649.66-7,599
Apr 20, 202649.6249.6649.6249.6649.660.20%12,303
Apr 17, 202649.4749.6049.4749.5649.560.20%114,604
Apr 16, 202649.4749.4849.4549.4649.460.09%27,372
Apr 15, 202649.3749.4849.3149.4249.420.08%61,200
Apr 14, 202649.3149.3849.2849.3849.380.26%41,646
Apr 13, 202649.2949.3349.2449.2549.25-0.18%141,588
Apr 10, 202649.3649.3649.3349.3449.34-0.06%8,665
Apr 9, 202649.4149.4149.2849.3749.370.04%75,729
Apr 8, 202649.2049.3549.2049.3549.350.43%160,213
Apr 7, 202649.1549.1549.0849.1449.140.08%66,102
Apr 6, 202649.2649.2649.0949.1049.100.09%18,929
Apr 2, 202648.9949.0648.9849.0649.060.09%19,856
Apr 1, 202649.0049.0549.0049.0149.01-0.75%27,198
Mar 31, 202649.2549.4249.2549.3849.000.47%44,959
Mar 30, 202649.1549.2349.1449.1548.77-0.09%18,277
Mar 27, 202649.2849.3049.1949.2048.82-0.24%18,215
Mar 26, 202649.3949.3949.3049.3248.94-0.23%7,230
Mar 25, 202649.4349.4649.4149.4349.050.12%7,086
Mar 24, 202649.3849.4149.3649.3748.99-0.08%23,041
Mar 23, 202649.4449.4549.3649.4149.030.09%15,640
Mar 20, 202649.3649.4249.3549.3748.99-0.09%29,548
Mar 19, 202649.3349.4149.2949.4149.03-0.01%40,077
Mar 18, 202649.4349.4649.4149.4249.03-0.03%18,618
Mar 17, 202649.3749.4349.3149.4349.050.26%46,646
Mar 16, 202649.2249.3249.2149.3048.920.12%168,703
Mar 13, 202649.2549.3149.1849.2448.86-0.12%126,141
Mar 12, 202649.3649.3649.2549.3048.92-0.32%299,154
Mar 11, 202649.4249.4849.4049.4649.080.06%174,396
Mar 10, 202649.5249.5249.4049.4349.050.20%557,791
Mar 9, 202649.0649.3749.0649.3348.950.26%239,093
Mar 6, 202649.2249.2649.1549.2048.82-0.30%841,292
Mar 5, 202649.3249.4049.2749.3548.97-67,052
Mar 4, 202649.2049.3649.1649.3548.970.82%207,785
Mar 3, 202648.8849.0348.8648.9548.570.01%131,684
Mar 2, 202648.8949.0548.8148.9448.57-0.66%121,751
Feb 27, 202649.6149.6149.2749.2748.51-0.73%226,608
Feb 26, 202649.7149.7149.6249.6348.87-0.29%36,182
Feb 25, 202649.8749.9049.7549.7849.010.09%257,207
Feb 24, 202649.7549.8849.7249.7348.97-0.14%28,032
Feb 23, 202650.0350.0449.8049.8049.04-0.44%52,467
Feb 20, 202650.0250.0650.0150.0249.250.05%31,633
Feb 19, 202650.0050.0049.9450.0049.230.02%111,246
Feb 18, 202649.9950.0349.9649.9949.220.03%30,193
Feb 17, 202649.9950.0149.9349.9749.200.05%47,634