PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
NYSEARCA: LONZ · Real-Time Price · USD
49.31
-0.01 (-0.01%)
Aug 26, 2026, 4:00 PM EDT - Market closed
LONZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 49.32 | 49.35 | 49.31 | 49.31 | 49.31 | -0.02% | 21,261 |
| Aug 25, 2026 | 49.33 | 49.37 | 49.28 | 49.31 | 49.31 | 0.05% | 27,467 |
| Aug 24, 2026 | 49.27 | 49.31 | 49.24 | 49.29 | 49.29 | 0.08% | 108,296 |
| Aug 21, 2026 | 49.22 | 49.28 | 49.19 | 49.25 | 49.25 | 0.12% | 50,023 |
| Aug 20, 2026 | 49.22 | 49.24 | 49.14 | 49.19 | 49.19 | -0.07% | 48,362 |
| Aug 19, 2026 | 49.20 | 49.23 | 49.18 | 49.23 | 49.23 | 0.07% | 39,801 |
| Aug 18, 2026 | 49.15 | 49.20 | 49.15 | 49.19 | 49.19 | 0.04% | 28,690 |
| Aug 17, 2026 | 49.16 | 49.19 | 49.14 | 49.17 | 49.17 | 0.04% | 34,528 |
| Aug 14, 2026 | 49.15 | 49.19 | 49.11 | 49.15 | 49.15 | - | 22,749 |
| Aug 13, 2026 | 49.18 | 49.20 | 49.14 | 49.15 | 49.15 | - | 58,307 |
| Aug 12, 2026 | 49.09 | 49.19 | 49.07 | 49.15 | 49.15 | 0.16% | 39,208 |
| Aug 11, 2026 | 49.08 | 49.08 | 49.04 | 49.07 | 49.07 | -0.03% | 54,963 |
| Aug 10, 2026 | 49.11 | 49.13 | 49.06 | 49.09 | 49.09 | -0.08% | 39,743 |
| Aug 7, 2026 | 49.10 | 49.13 | 49.10 | 49.13 | 49.13 | 0.09% | 38,743 |
| Aug 6, 2026 | 49.09 | 49.12 | 49.06 | 49.08 | 49.08 | 0.01% | 46,337 |
| Aug 5, 2026 | 49.06 | 49.12 | 49.04 | 49.08 | 49.08 | 0.05% | 40,892 |
| Aug 4, 2026 | 49.03 | 49.12 | 49.03 | 49.05 | 49.05 | 0.06% | 105,404 |
| Aug 3, 2026 | 49.00 | 49.04 | 49.00 | 49.02 | 49.02 | 0.06% | 51,819 |
| Jul 31, 2026 | 49.24 | 49.40 | 49.24 | 49.31 | 48.99 | 0.11% | 33,584 |
| Jul 30, 2026 | 49.23 | 49.26 | 49.23 | 49.26 | 48.94 | - | 220,285 |
| Jul 29, 2026 | 49.21 | 49.29 | 49.19 | 49.26 | 48.94 | 0.03% | 18,934 |
| Jul 28, 2026 | 49.22 | 49.27 | 49.19 | 49.24 | 48.92 | 0.04% | 37,675 |
| Jul 27, 2026 | 49.23 | 49.24 | 49.18 | 49.22 | 48.90 | 0.01% | 23,175 |
| Jul 24, 2026 | 49.16 | 49.23 | 49.15 | 49.22 | 48.90 | 0.15% | 44,229 |
| Jul 23, 2026 | 49.18 | 49.22 | 49.05 | 49.14 | 48.82 | -0.16% | 75,856 |
| Jul 22, 2026 | 49.24 | 49.26 | 49.20 | 49.22 | 48.90 | -0.02% | 101,039 |
| Jul 21, 2026 | 49.24 | 49.24 | 49.22 | 49.23 | 48.91 | 0.03% | 39,987 |
| Jul 20, 2026 | 49.23 | 49.24 | 49.20 | 49.22 | 48.90 | 0.03% | 55,798 |
| Jul 17, 2026 | 49.20 | 49.22 | 49.16 | 49.20 | 48.88 | -0.02% | 36,208 |
| Jul 16, 2026 | 49.22 | 49.24 | 49.19 | 49.21 | 48.89 | - | 50,035 |
| Jul 15, 2026 | 49.22 | 49.23 | 49.18 | 49.21 | 48.89 | 0.04% | 36,648 |
| Jul 14, 2026 | 49.16 | 49.22 | 49.16 | 49.19 | 48.87 | 0.04% | 36,243 |
| Jul 13, 2026 | 49.18 | 49.21 | 49.16 | 49.17 | 48.85 | - | 39,314 |
| Jul 10, 2026 | 49.18 | 49.20 | 49.17 | 49.17 | 48.85 | -0.02% | 31,930 |
| Jul 9, 2026 | 49.16 | 49.21 | 49.15 | 49.18 | 48.86 | 0.06% | 34,864 |
| Jul 8, 2026 | 49.14 | 49.18 | 49.13 | 49.15 | 48.83 | -0.04% | 59,824 |
| Jul 7, 2026 | 49.16 | 49.18 | 49.14 | 49.17 | 48.85 | 0.08% | 25,233 |
| Jul 6, 2026 | 49.11 | 49.15 | 49.09 | 49.13 | 48.81 | 0.04% | 36,163 |
| Jul 2, 2026 | 49.09 | 49.15 | 49.05 | 49.11 | 48.79 | 0.15% | 36,692 |
| Jul 1, 2026 | 49.00 | 49.09 | 48.99 | 49.04 | 48.72 | 0.15% | 37,106 |
| Jun 30, 2026 | 49.24 | 49.32 | 49.22 | 49.31 | 48.64 | 0.10% | 29,699 |
| Jun 29, 2026 | 49.27 | 49.29 | 49.22 | 49.26 | 48.59 | -0.06% | 47,642 |
| Jun 26, 2026 | 49.30 | 49.43 | 49.15 | 49.29 | 48.62 | 0.04% | 112,436 |
| Jun 25, 2026 | 49.34 | 49.34 | 49.20 | 49.27 | 48.60 | -0.08% | 67,327 |
| Jun 24, 2026 | 49.31 | 49.34 | 49.27 | 49.31 | 48.64 | 0.10% | 32,959 |
| Jun 23, 2026 | 49.29 | 49.35 | 49.20 | 49.26 | 48.60 | -0.06% | 64,599 |
| Jun 22, 2026 | 49.35 | 49.35 | 49.29 | 49.30 | 48.63 | -0.21% | 44,021 |
| Jun 18, 2026 | 49.34 | 49.42 | 49.30 | 49.40 | 48.73 | 0.16% | 58,998 |
| Jun 17, 2026 | 49.32 | 49.38 | 49.30 | 49.32 | 48.65 | 0.04% | 39,080 |
| Jun 16, 2026 | 49.37 | 49.37 | 49.30 | 49.30 | 48.63 | -0.08% | 25,220 |