PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
NYSEARCA: LONZ · Real-Time Price · USD
50.82
-0.01 (-0.02%)
At close: Aug 15, 2025, 4:00 PM
50.82
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
LONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.82 | 50.83 | 50.80 | 50.82 | - | -0.02% | 106,107 |
| Aug 14, 2025 | 50.80 | 50.85 | 50.80 | 50.83 | 50.83 | -0.01% | 217,011 |
| Aug 13, 2025 | 50.80 | 50.84 | 50.80 | 50.84 | 50.84 | 0.08% | 82,357 |
| Aug 12, 2025 | 50.77 | 50.81 | 50.77 | 50.80 | 50.80 | 0.02% | 280,141 |
| Aug 11, 2025 | 50.77 | 50.80 | 50.77 | 50.79 | 50.79 | - | 14,370 |
| Aug 8, 2025 | 50.75 | 50.79 | 50.75 | 50.79 | 50.79 | 0.02% | 19,514 |
| Aug 7, 2025 | 50.75 | 50.78 | 50.74 | 50.78 | 50.78 | 0.06% | 39,474 |
| Aug 6, 2025 | 50.71 | 50.76 | 50.70 | 50.75 | 50.75 | 0.04% | 23,687 |
| Aug 5, 2025 | 50.78 | 50.78 | 50.71 | 50.73 | 50.73 | 0.06% | 319,395 |
| Aug 4, 2025 | 50.65 | 50.70 | 50.65 | 50.70 | 50.70 | -0.01% | 29,029 |
| Aug 1, 2025 | 50.75 | 50.75 | 50.69 | 50.70 | 50.70 | -0.70% | 29,430 |
| Jul 31, 2025 | 51.05 | 51.06 | 51.04 | 51.06 | 50.76 | -0.01% | 20,768 |
| Jul 30, 2025 | 51.08 | 51.08 | 51.05 | 51.06 | 50.76 | -0.02% | 18,368 |
| Jul 29, 2025 | 51.08 | 51.08 | 51.06 | 51.07 | 50.77 | 0.02% | 7,183 |
| Jul 28, 2025 | 51.07 | 51.07 | 51.05 | 51.06 | 50.76 | 0.06% | 15,394 |
| Jul 25, 2025 | 51.06 | 51.06 | 51.01 | 51.03 | 50.73 | 0.02% | 86,625 |
| Jul 24, 2025 | 51.05 | 51.06 | 51.02 | 51.02 | 50.72 | -0.03% | 69,857 |
| Jul 23, 2025 | 51.03 | 51.04 | 51.01 | 51.04 | 50.74 | 0.04% | 20,933 |
| Jul 22, 2025 | 51.00 | 51.04 | 51.00 | 51.02 | 50.72 | -0.01% | 44,069 |
| Jul 21, 2025 | 51.02 | 51.03 | 50.99 | 51.02 | 50.72 | 0.08% | 78,035 |
| Jul 18, 2025 | 51.00 | 51.00 | 50.97 | 50.98 | 50.68 | - | 37,034 |
| Jul 17, 2025 | 50.94 | 50.99 | 50.94 | 50.98 | 50.68 | 0.04% | 100,947 |
| Jul 16, 2025 | 50.93 | 50.96 | 50.92 | 50.96 | 50.66 | 0.02% | 20,877 |
| Jul 15, 2025 | 50.98 | 50.99 | 50.95 | 50.95 | 50.65 | -0.02% | 45,048 |
| Jul 14, 2025 | 50.94 | 50.98 | 50.92 | 50.96 | 50.66 | 0.08% | 30,974 |
| Jul 11, 2025 | 50.92 | 50.95 | 50.91 | 50.92 | 50.62 | -0.04% | 18,917 |
| Jul 10, 2025 | 50.91 | 50.96 | 50.87 | 50.94 | 50.64 | 0.07% | 10,501 |
| Jul 9, 2025 | 50.91 | 50.93 | 50.87 | 50.90 | 50.60 | 0.12% | 23,860 |
| Jul 8, 2025 | 50.88 | 50.88 | 50.79 | 50.84 | 50.54 | 0.06% | 392,186 |
| Jul 7, 2025 | 50.88 | 50.90 | 50.78 | 50.81 | 50.51 | -0.20% | 407,042 |
| Jul 3, 2025 | 50.85 | 50.91 | 50.85 | 50.91 | 50.61 | 0.14% | 16,838 |
| Jul 2, 2025 | 50.77 | 50.84 | 50.77 | 50.84 | 50.54 | 0.12% | 15,056 |
| Jul 1, 2025 | 50.73 | 50.82 | 50.73 | 50.78 | 50.48 | -0.42% | 30,513 |
| Jun 30, 2025 | 50.98 | 51.02 | 50.96 | 50.99 | 50.44 | 0.10% | 13,721 |
| Jun 27, 2025 | 50.93 | 51.29 | 50.88 | 50.94 | 50.38 | 0.18% | 71,484 |
| Jun 26, 2025 | 50.85 | 50.90 | 50.79 | 50.85 | 50.29 | -0.03% | 27,385 |
| Jun 25, 2025 | 50.81 | 50.88 | 50.80 | 50.87 | 50.31 | 0.17% | 49,005 |
| Jun 24, 2025 | 50.71 | 50.78 | 50.70 | 50.78 | 50.22 | 0.15% | 15,446 |
| Jun 23, 2025 | 50.68 | 50.73 | 50.67 | 50.71 | 50.15 | 0.05% | 16,188 |
| Jun 20, 2025 | 50.67 | 50.70 | 50.63 | 50.68 | 50.13 | 0.09% | 22,108 |
| Jun 18, 2025 | 50.65 | 50.67 | 50.61 | 50.64 | 50.08 | 0.03% | 27,781 |
| Jun 17, 2025 | 50.55 | 50.63 | 50.55 | 50.62 | 50.07 | 0.16% | 74,480 |
| Jun 16, 2025 | 50.52 | 50.60 | 50.51 | 50.54 | 49.99 | 0.03% | 59,283 |
| Jun 13, 2025 | 50.59 | 50.59 | 50.50 | 50.52 | 49.97 | -0.09% | 23,811 |
| Jun 12, 2025 | 50.60 | 50.63 | 50.57 | 50.57 | 50.02 | -0.08% | 20,759 |
| Jun 11, 2025 | 50.60 | 50.62 | 50.59 | 50.61 | 50.06 | 0.06% | 14,047 |
| Jun 10, 2025 | 50.62 | 50.68 | 50.55 | 50.58 | 50.03 | -0.07% | 46,053 |
| Jun 9, 2025 | 50.63 | 50.64 | 50.57 | 50.61 | 50.06 | 0.05% | 33,190 |
| Jun 6, 2025 | 50.60 | 50.63 | 50.57 | 50.59 | 50.04 | 0.10% | 33,957 |
| Jun 5, 2025 | 50.60 | 50.65 | 50.52 | 50.54 | 49.99 | -0.18% | 36,786 |