Skip to content

Subscriptions are live.

Plans
Logo
Start Free

LDUR Historical Prices

PIMCO Enhanced Low Duration Active Exchange-Traded Fund · daily open, high, low, close & volume

Trading days
250
Period high
96.54
Period low
93.74
Period change
-1.54%
DateOpenHighLowCloseChangeVolume
Oct 29, 202694.8794.8794.5294.63+0.19%27,350
Oct 28, 202694.2994.5094.2994.45+0.04%420,477
Oct 27, 202694.4694.4694.3194.41-0.02%40,471
Oct 26, 202694.6094.6094.3694.43-0.01%37,900
Oct 23, 202694.4994.4994.3394.44-0.11%74,893
Oct 22, 202694.3194.5594.2894.54+0.41%159,268
Oct 21, 202694.3194.3194.0494.15-0.04%47,627
Oct 20, 202694.1894.3294.0194.19+0.05%102,229
Oct 19, 202694.4394.4394.1094.14-0.13%59,400
Oct 16, 202694.2094.3194.1594.26+0.06%28,594
Oct 15, 202694.2495.1494.1294.20+0.13%48,565
Oct 14, 202693.9394.1093.7994.08+0.04%52,653
Oct 13, 202694.1694.1693.9994.04-0.01%88,069
Oct 12, 202694.1294.1393.9794.05+0.01%124,313
Oct 9, 202693.8994.1393.8994.04-0.14%123,564
Oct 8, 202694.0894.1793.9094.17+0.09%43,494
Oct 7, 202693.9594.1193.9594.08+0.08%251,316
Oct 6, 202694.0094.1193.9694.01+0.06%87,511
Oct 5, 202693.8893.9593.8093.95+0.06%61,916
Oct 2, 202694.0894.0993.7693.89-0.09%64,627
Oct 1, 202693.7894.0693.7493.97-0.15%42,856
Sep 30, 202694.2794.2894.0794.11+0.05%69,182
Sep 29, 202694.0894.0893.8994.07+0.01%117,904
Sep 28, 202694.2794.2794.0194.06-0.27%30,309
Sep 25, 202694.1894.3394.0894.31+0.18%97,439
Sep 24, 202694.2794.3394.0994.14+0.01%109,097
Sep 23, 202694.6194.6194.0894.13-0.42%39,237
Sep 22, 202694.5094.5394.4394.53+0.08%34,045
Sep 21, 202694.4394.5394.4394.46+0.03%77,855
Sep 18, 202694.3994.5194.3994.42-0.19%22,426
Sep 17, 202694.5794.6594.5394.60+0.21%22,928
Sep 16, 202694.6494.6994.3394.40-0.23%123,775
Sep 15, 202694.6594.6594.5594.62-0.03%35,479
Sep 14, 202694.5994.7294.5594.65+0.02%26,471
Sep 11, 202694.9094.9094.5994.63-0.07%47,408
Sep 10, 202694.8294.8694.6794.70-0.31%52,785
Sep 9, 202694.9995.0794.9794.99-0.03%33,716
Sep 8, 202695.1796.4295.0295.02-0.04%39,174
Sep 4, 202695.1395.1395.0095.06-0.09%40,585
Sep 3, 202695.1395.1495.0795.14+0.15%37,977
Sep 2, 202695.0295.0294.9395.00-0.39%44,007
Aug 31, 202695.2995.3795.2895.37+0.17%33,702
Aug 28, 202695.4995.5995.2195.21-0.28%77,409
Aug 27, 202695.5095.5395.4795.47-0.04%36,655
Aug 26, 202695.5595.5595.4795.51-0.06%32,669
Aug 25, 202695.5595.5995.4995.57+0.15%74,386
Aug 24, 202695.3795.4595.3795.43+0.02%54,686
Aug 21, 202695.4595.4595.3595.41-0.03%28,779
Aug 20, 202695.4895.4895.3995.44-0.04%27,975
Aug 19, 202695.4795.4895.3995.48+0.01%66,299
Aug 18, 202695.4095.4895.4095.47+0.03%40,757
Aug 17, 202695.4495.5095.4495.44-0.01%32,483
Aug 14, 202695.5395.5795.4395.45+0.07%43,648
Aug 13, 202695.4795.5295.3895.38+0.17%219,298
Aug 12, 202695.3295.4195.2295.22-0.03%468,524
Aug 11, 202695.3295.3495.2495.25-0.07%523,412
Aug 10, 202695.2995.3795.2695.32-0.02%56,086
Aug 7, 202695.4095.4095.3195.34+0.09%338,879
Aug 6, 202695.3295.3295.1995.25-0.08%69,428
Aug 5, 202695.2495.3595.2495.33+0.00%30,899
Aug 4, 202695.3195.3695.3195.33+0.19%57,501
Aug 3, 202695.2395.2395.1395.15-0.32%110,413
Jul 31, 202695.4595.4695.3495.46-0.04%55,423
Jul 30, 202695.4695.5195.4395.50+0.05%67,924
Jul 29, 202695.3295.4595.2095.45+0.14%61,984
Jul 28, 202695.2995.3595.2695.32+0.10%41,992
Jul 27, 202695.2095.2695.1795.22+0.06%33,831
Jul 24, 202695.4195.4195.1295.17+0.07%41,367
Jul 23, 202695.2395.2395.0595.10-0.14%55,404
Jul 22, 202695.1795.2695.1795.23+0.00%31,065
Jul 21, 202695.4895.4895.2195.23-0.13%30,113
Jul 20, 202695.4295.4295.2895.35-0.06%57,889
Jul 17, 202695.4795.4795.3295.41+0.10%183,462
Jul 16, 202695.4595.4595.2995.31+0.00%31,065
Jul 15, 202695.2595.3795.2595.31+0.11%53,501
Jul 14, 202695.2495.2895.1995.21+0.09%53,831
Jul 13, 202695.3195.3195.1195.12-0.08%34,881
Jul 10, 202695.4395.4395.1995.19-0.15%112,794
Jul 9, 202695.3295.3495.2695.33+0.07%17,944
Jul 8, 202695.2695.2795.1595.27+0.08%131,078
Jul 7, 202695.3295.3895.1995.19-0.20%299,554
Jul 6, 202695.3195.3995.2995.39+0.09%32,356
Jul 2, 202695.2395.3695.2295.30+0.07%29,527
Jul 1, 202695.3395.3395.1595.23-0.40%38,227
Jun 30, 202695.5795.6295.5595.61-0.04%46,475
Jun 29, 202695.5195.6895.5195.64+0.04%42,155
Jun 26, 202695.6095.6595.6095.61+0.04%34,745
Jun 25, 202695.5795.6095.5195.57+0.07%48,431
Jun 24, 202695.4795.5495.4495.50+0.08%43,075
Jun 23, 202695.2295.4495.2295.42+0.12%87,863
Jun 22, 202695.2195.3495.2195.31-0.01%50,967
Jun 18, 202695.3095.4295.2995.32+0.02%53,707
Jun 17, 202695.4895.5195.2795.30-0.24%50,567
Jun 16, 202695.3595.5795.3595.53+0.01%42,437
Jun 15, 202695.3695.5495.3695.52+0.12%37,461
Jun 12, 202695.2695.4495.2695.41-0.04%32,383
Jun 11, 202695.1695.4595.1695.44+0.19%25,628
Jun 10, 202695.3995.3995.1995.26-0.04%51,987
Jun 9, 202695.3795.3795.2095.30+0.13%49,637
Jun 8, 202695.2595.2595.1295.18+0.09%41,207
Jun 5, 202695.1695.1795.0895.10-0.16%27,841
Jun 4, 202695.2895.3595.2595.25+0.02%64,537
Jun 3, 202695.1595.2495.1495.23-0.02%30,546
Jun 2, 202695.2395.2995.2095.25-0.03%31,618
Jun 1, 202695.1495.2795.1295.27-0.33%34,527
May 29, 202695.5395.6495.5395.59+0.12%28,722
May 28, 202695.4695.5895.4595.47-0.04%62,496
May 27, 202695.4795.5795.4695.51-0.02%42,495
May 26, 202695.4295.5695.4295.53+0.09%45,012
May 22, 202695.4095.4495.2895.44+0.00%42,025
May 21, 202695.2995.4495.2695.44+0.02%21,827
May 20, 202695.2395.4795.2395.42+0.17%39,548
May 19, 202695.3995.3995.1695.26-0.12%68,656
May 18, 202695.3495.4595.2495.37+0.07%108,077
May 15, 202695.3995.3995.2195.30-0.16%69,150
May 14, 202695.4095.5395.4095.45-0.01%47,827
May 13, 202695.4795.4895.3695.46+0.09%69,130
May 12, 202695.4395.4495.3795.37-0.19%38,106
May 11, 202695.5595.6095.4695.55-0.05%44,348
May 8, 202695.5795.6495.5295.60+0.16%47,704
May 7, 202695.6095.6595.4495.45-0.08%42,502
May 6, 202695.5595.6595.5295.53+0.04%30,726
May 5, 202695.4495.5395.4095.49+0.07%39,987
May 4, 202695.3695.4995.3095.42-0.09%65,984
May 1, 202695.5695.5895.4395.51-0.29%39,162
Apr 30, 202695.8495.8495.7395.78+0.08%22,249
Apr 29, 202695.8395.8395.6095.71-0.07%38,044
Apr 28, 202695.8195.8495.7395.78+0.02%46,881
Apr 27, 202695.8195.8595.7695.76-0.09%41,741
Apr 24, 202695.6895.8695.6895.84+0.12%20,077
Apr 23, 202695.7595.7995.6495.73+0.03%36,800
Apr 22, 202695.7995.8195.7095.70-0.03%56,115
Apr 21, 202695.7895.8095.7195.73-0.11%44,198
Apr 20, 202695.8395.8895.8195.84-0.01%44,140
Apr 17, 202695.9095.9295.8295.85+0.10%19,433
Apr 16, 202695.7495.7695.6595.75+0.08%66,901
Apr 15, 202695.7395.8095.6595.67-0.07%35,091
Apr 14, 202695.6695.7795.6595.74+0.10%90,642
Apr 13, 202695.6395.6895.5795.64+0.03%65,971
Apr 10, 202695.7095.7095.5195.61-0.04%89,528
Apr 9, 202695.6395.6995.5995.65+0.10%154,705
Apr 8, 202695.6595.6795.5595.55+0.07%515,591
Apr 7, 202695.3395.4995.3395.48+0.08%91,948
Apr 6, 202695.4495.4595.2595.40-0.06%1,236,226
Apr 2, 202695.4795.5895.4695.46+0.03%85,626
Apr 1, 202695.6095.6095.4395.43-0.41%128,394
Mar 31, 202695.7795.8995.7495.82+0.18%60,734
Mar 30, 202695.5395.7495.5395.64+0.15%31,497
Mar 27, 202695.4595.5195.3095.50+0.24%209,191
Mar 26, 202695.4495.5095.2795.27-0.35%26,372
Mar 25, 202695.5595.6495.5595.60+0.11%19,086
Mar 24, 202695.6595.6595.4195.50-0.19%29,653
Mar 23, 202695.5095.7395.5095.68+0.21%42,321
Mar 20, 202695.3595.5895.3595.48-0.11%40,582
Mar 19, 202695.4695.6395.4095.59-0.04%36,638
Mar 18, 202695.7795.8995.6395.63-0.17%38,593
Mar 17, 202695.6895.8595.6895.79+0.11%20,740
Mar 16, 202695.7495.7895.6995.69+0.04%29,537
Mar 13, 202695.7295.7695.6095.65+0.15%32,078
Mar 12, 202695.6895.7695.5195.51-0.27%152,635
Mar 11, 202695.8995.8995.7495.77-0.08%25,875
Mar 10, 202695.8695.9695.8595.85-0.05%56,909
Mar 9, 202695.8495.9595.7795.90+0.06%78,763
Mar 6, 202695.7895.9195.7695.84+0.10%40,370
Mar 5, 202695.7995.8795.7495.74-0.05%31,832
Mar 4, 202695.9195.9795.7995.79-0.16%41,623
Mar 3, 202695.8796.0195.8295.94-0.06%223,862
Mar 2, 202696.1596.1595.9396.00-0.48%51,459
Feb 27, 202696.4196.4996.4096.47+0.11%49,790
Feb 26, 202696.4296.4296.3196.36+0.01%40,618
Feb 25, 202696.2996.3696.2996.35-0.03%37,868
Feb 24, 202696.3896.3996.3296.38-0.01%44,872
Feb 23, 202696.2996.4096.2996.39+0.10%182,723
Feb 20, 202696.2596.3496.2596.29-0.04%40,729
Feb 19, 202696.2296.3396.2296.33+0.06%248,264
Feb 18, 202696.2696.3396.2596.28-0.09%105,402
Feb 17, 202696.3796.3896.2896.36+0.05%80,459
Feb 13, 202696.2696.3496.2596.31+0.18%53,883
Feb 12, 202696.1496.2396.0996.14+0.04%72,450
Feb 11, 202696.1096.1496.0896.11-0.10%50,526
Feb 10, 202696.1196.2396.1196.21+0.10%155,159
Feb 9, 202696.0596.1896.0596.11+0.05%883,623
Feb 6, 202696.2496.2496.0396.06-0.01%40,876
Feb 5, 202696.0296.1295.9996.07+0.19%43,316
Feb 4, 202695.7795.9895.7795.89-0.08%44,480
Feb 3, 202695.6695.9795.6695.97+0.08%58,657
Feb 2, 202695.7395.9895.7395.89-0.31%58,820
Jan 30, 202696.4996.4996.1896.19+0.00%36,695
Jan 29, 202696.1896.2696.1696.19+0.05%42,020
Jan 28, 202696.1796.1796.0596.14-0.00%39,544
Jan 27, 202696.1496.1796.1096.15+0.01%31,874
Jan 26, 202695.8996.1795.8996.13+0.05%44,924
Jan 23, 202696.1096.1096.0496.09+0.01%49,031
Jan 22, 202696.1296.1296.0496.08-0.03%28,519
Jan 21, 202696.0696.1296.0696.11+0.05%149,572
Jan 20, 202696.1096.1296.0496.06-0.01%83,169
Jan 16, 202696.1896.1896.0596.08-0.03%78,270
Jan 15, 202696.1296.1496.1096.11-0.05%35,945
Jan 14, 202696.0296.2096.0296.16+0.11%69,198
Jan 13, 202696.1196.1196.0096.05+0.01%32,669
Jan 12, 202696.0196.0795.9896.04+0.02%29,465
Jan 9, 202696.0196.0595.9796.03+0.01%27,441
Jan 8, 202696.1396.1395.9596.02-0.00%45,963
Jan 7, 202695.9996.1195.9996.02+0.01%53,459
Jan 6, 202695.9696.0795.9696.02-0.05%37,673
Jan 5, 202696.0396.1195.9796.06+0.12%33,048
Jan 2, 202695.9196.0195.8895.95+0.00%34,381
Dec 31, 202595.9996.0395.9195.94-0.37%23,989
Dec 30, 202596.3296.3496.2596.30-0.07%197,956
Dec 29, 202596.5096.5196.3096.37+0.10%44,295
Dec 26, 202596.1696.2996.1696.27+0.04%17,315
Dec 24, 202596.3196.3196.1096.23+0.11%16,503
Dec 23, 202596.0596.1596.0496.12-0.06%38,509
Dec 22, 202596.1996.1996.1196.18+0.03%41,430
Dec 19, 202596.2096.2096.1196.15-0.05%34,149
Dec 18, 202596.1096.2296.1096.20+0.08%808,345
Dec 17, 202596.1396.1396.0196.12+0.00%45,769
Dec 16, 202595.9896.1295.9896.12+0.09%26,740
Dec 15, 202596.0696.0695.9796.03+0.07%1,060,594
Dec 12, 202595.8195.9795.8195.97+0.04%30,637
Dec 11, 202595.8295.9895.8295.93+0.04%35,843
Dec 10, 202595.7895.9095.7095.89+0.17%27,957
Dec 9, 202595.8095.8195.7095.72-0.06%40,301
Dec 8, 202595.7395.8095.7295.78-0.01%40,550
Dec 5, 202595.9695.9695.7995.79-0.11%32,492
Dec 4, 202595.8195.9095.8195.90-0.03%18,788
Dec 3, 202595.9895.9895.8995.93+0.06%35,086
Dec 2, 202595.8395.8995.8295.87+0.02%50,691
Dec 1, 202595.9695.9695.8495.86-0.43%26,637
Nov 28, 202596.5496.5496.1796.27+0.01%17,107
Nov 26, 202596.1996.3296.1996.26+0.05%32,406
Nov 25, 202596.1696.2696.1696.21+0.14%68,389
Nov 24, 202596.2696.2696.0896.08-0.10%34,948
Nov 21, 202596.2296.2396.1596.18+0.11%61,787
Nov 20, 202596.0796.1296.0296.07+0.06%44,286
Nov 19, 202596.1396.1395.9896.01+0.03%43,328
Nov 18, 202595.9196.0795.9095.99+0.06%40,415
Nov 17, 202595.9896.0095.9295.93-0.03%34,841
Nov 14, 202596.0596.0595.9495.96+0.00%28,698
Nov 13, 202595.9896.0095.9495.96-0.04%26,189
Nov 12, 202596.0296.0395.9796.00+0.03%29,003
Nov 11, 202596.0296.0295.9395.97+0.07%42,844
Nov 10, 202596.0796.0795.9095.91-0.01%39,092
Nov 7, 202595.9295.9695.8795.91+0.02%23,757
Nov 6, 202595.8895.9495.8695.89+0.14%56,289
Nov 5, 202595.8495.8595.7295.75-0.15%55,118
Nov 4, 202595.9595.9595.8295.90+0.10%39,982
Nov 3, 202595.5595.8695.5595.80-0.34%91,327
Oct 31, 202596.1596.1696.0696.13+0.02%36,776
Oct 30, 202595.9996.1495.9996.11+0.08%34,346

Daily open, high, low, close and volume for PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR). Showing 250 trading days. Unadjusted prices.