Skip to content

Subscriptions are live.

Plans
Logo
Start Free

LONZ Historical Prices

PIMCO Senior Loan Active Exchange-Traded Fund · daily open, high, low, close & volume

Trading days
250
Period high
50.88
Period low
48.55
Period change
-3.92%
DateOpenHighLowCloseChangeVolume
Oct 29, 202648.8548.8848.8448.84+0.00%23,289
Oct 28, 202648.8248.8748.8048.84+0.19%26,440
Oct 27, 202648.6848.7848.6548.75+0.20%37,112
Oct 26, 202648.6348.8548.5948.65+0.14%55,367
Oct 23, 202648.6148.6248.5548.58-0.16%82,490
Oct 22, 202648.6848.7148.5848.66-0.12%71,479
Oct 21, 202648.7448.7748.7148.72+0.00%62,997
Oct 20, 202648.7048.7948.6848.72-0.08%131,652
Oct 19, 202648.7448.7848.7248.76-0.01%257,604
Oct 16, 202648.7948.7948.7348.77-0.03%62,538
Oct 15, 202648.7248.7948.7048.78+0.08%58,233
Oct 14, 202648.8248.8648.6448.74-0.17%85,388
Oct 13, 202648.8448.8448.8148.82-0.10%33,722
Oct 12, 202648.8748.8848.8448.87+0.04%149,777
Oct 9, 202648.8848.9048.8048.85+0.04%61,973
Oct 8, 202648.8548.8848.8248.83-0.10%49,999
Oct 7, 202648.8948.9148.8548.88-0.06%40,032
Oct 6, 202648.9048.9348.8848.91+0.04%57,517
Oct 5, 202648.9048.9348.8848.89-0.12%40,515
Oct 2, 202648.9449.1648.8548.95+0.29%61,542
Oct 1, 202648.9548.9548.7748.81-0.69%588,259
Sep 30, 202649.1949.2149.1449.15-0.08%73,549
Sep 29, 202649.1649.3149.1549.19+0.04%107,421
Sep 28, 202649.2049.4049.1249.17-0.14%63,243
Sep 25, 202649.2249.3049.2149.24+0.05%41,049
Sep 24, 202649.1949.2249.1749.22-0.01%34,335
Sep 23, 202649.3049.3049.2049.22-0.16%25,374
Sep 22, 202649.2849.3549.2849.30+0.04%634,149
Sep 21, 202649.2749.2849.2649.28+0.03%37,644
Sep 18, 202649.2149.2749.1949.27+0.12%31,060
Sep 17, 202649.1849.2149.1849.20+0.01%31,765
Sep 16, 202649.1749.2049.1649.20+0.08%44,612
Sep 15, 202649.1649.1749.1249.16+0.04%54,527
Sep 14, 202649.1149.1549.0949.14+0.04%40,445
Sep 11, 202649.1649.1849.0749.12-0.05%57,543
Sep 10, 202649.1449.1749.1149.15+0.00%23,319
Sep 9, 202649.1549.1649.1049.14-0.08%41,423
Sep 8, 202649.1449.2049.1349.19+0.06%43,352
Sep 4, 202649.4149.4149.1349.16+0.08%21,293
Sep 3, 202649.1049.1449.1049.12+0.03%34,103
Sep 2, 202649.1349.1349.0949.10-0.64%54,404
Aug 31, 202649.3849.4449.3749.41+0.02%35,599
Aug 28, 202649.3449.4249.3449.41+0.14%76,939
Aug 27, 202649.3449.3449.3249.34+0.07%16,005
Aug 26, 202649.3249.3549.3049.30-0.02%21,263
Aug 25, 202649.3349.3749.2849.31+0.05%27,468
Aug 24, 202649.2749.3149.2449.29+0.08%108,297
Aug 21, 202649.2249.2849.1949.25+0.12%50,023
Aug 20, 202649.2249.2449.1449.19-0.07%48,362
Aug 19, 202649.2049.2349.1849.23+0.07%39,801
Aug 18, 202649.1549.2049.1549.19+0.04%28,691
Aug 17, 202649.1649.1949.1449.17+0.04%34,629
Aug 14, 202649.1549.1949.1149.15-0.00%22,750
Aug 13, 202649.1849.2049.1449.15+0.00%58,418
Aug 12, 202649.0949.1949.0749.15+0.16%39,210
Aug 11, 202649.0849.0849.0449.07-0.03%55,726
Aug 10, 202649.1149.1349.0649.09-0.08%39,745
Aug 7, 202649.1049.1349.1049.13+0.09%38,744
Aug 6, 202649.0949.1249.0649.08+0.01%46,380
Aug 5, 202649.0649.1249.0449.08+0.05%41,393
Aug 4, 202649.0349.1249.0349.05+0.06%105,404
Aug 3, 202649.0049.0449.0049.02-0.59%51,820
Jul 31, 202649.2449.4049.2349.31+0.11%33,584
Jul 30, 202649.2349.2649.2349.26+0.00%220,285
Jul 29, 202649.2149.2949.1949.26+0.03%18,934
Jul 28, 202649.2249.2749.1949.24+0.04%37,676
Jul 27, 202649.2349.2449.1849.22+0.01%23,175
Jul 24, 202649.1649.2349.1549.22+0.15%44,230
Jul 23, 202649.1849.2249.0549.14-0.16%75,857
Jul 22, 202649.2449.2649.2049.22-0.02%101,040
Jul 21, 202649.2449.2449.2249.23+0.03%39,987
Jul 20, 202649.2349.2449.2049.22+0.03%55,728
Jul 17, 202649.2049.2249.1649.20-0.02%36,195
Jul 16, 202649.2249.2449.1949.21+0.00%50,035
Jul 15, 202649.2249.2349.1849.21+0.04%36,649
Jul 14, 202649.1649.2249.1649.19+0.04%36,243
Jul 13, 202649.1849.2049.1649.17+0.00%39,314
Jul 10, 202649.1849.2049.1749.17-0.02%31,931
Jul 9, 202649.1649.2149.1549.18+0.06%34,864
Jul 8, 202649.1449.1849.1349.15-0.04%59,825
Jul 7, 202649.1649.1849.1449.17+0.08%25,233
Jul 6, 202649.1149.1549.0949.13+0.04%36,164
Jul 2, 202649.0949.1549.0549.11+0.15%36,693
Jul 1, 202649.0049.0948.9949.03-0.56%37,106
Jun 30, 202649.2449.3249.2249.31+0.10%29,700
Jun 29, 202649.2749.2949.2249.26-0.06%47,642
Jun 26, 202649.3049.4349.1549.29+0.04%112,437
Jun 25, 202649.3449.3449.2049.27-0.08%67,328
Jun 24, 202649.3149.3449.2749.31+0.10%32,960
Jun 23, 202649.2949.3549.2049.26-0.06%64,600
Jun 22, 202649.3549.3549.2949.30-0.21%44,022
Jun 18, 202649.3449.4249.3049.40+0.16%58,999
Jun 17, 202649.3249.3849.3049.32+0.04%39,081
Jun 16, 202649.3749.3749.3049.30-0.08%25,221
Jun 15, 202649.2949.3449.2649.34+0.20%58,831
Jun 12, 202649.3049.3049.2349.24+0.03%45,833
Jun 11, 202649.2049.2849.1549.23+0.08%75,341
Jun 10, 202649.2249.2349.1949.19-0.14%37,612
Jun 9, 202649.2649.2649.1649.26+0.06%61,856
Jun 8, 202649.0849.2449.0849.23+0.24%870,035
Jun 5, 202649.2249.2449.0849.11-0.26%51,750
Jun 4, 202649.3249.3349.2349.24-0.08%82,901
Jun 3, 202649.2949.3249.2249.28-0.05%97,077
Jun 2, 202649.3049.3349.2849.30+0.05%33,342
Jun 1, 202649.2249.2849.2249.28-0.65%30,316
May 29, 202649.6349.6549.5249.60-0.02%72,456
May 28, 202649.6149.6249.5749.61+0.06%52,294
May 27, 202649.5949.6049.5649.58-0.07%35,160
May 26, 202649.4849.6749.4849.62+0.23%153,397
May 22, 202649.4849.5149.4849.50-0.02%34,855
May 21, 202649.4949.5349.4849.51+0.02%59,778
May 20, 202649.4749.5449.4749.50+0.10%33,228
May 19, 202649.5149.5149.4449.45-0.30%21,087
May 18, 202649.4949.6149.4949.60+0.16%1,174,596
May 15, 202649.6549.6549.5049.52-0.20%268,609
May 14, 202649.6449.7249.6249.62+0.10%83,343
May 13, 202649.5249.6349.4949.57+0.02%562,883
May 12, 202649.5549.5649.4849.56-0.02%51,009
May 11, 202649.6049.6349.5749.57+0.02%529,788
May 8, 202649.5849.6649.5149.56+0.06%290,093
May 7, 202649.5549.7649.4749.53+0.06%39,293
May 6, 202649.4949.5649.4849.50+0.14%34,771
May 5, 202649.4049.4749.4049.43+0.02%356,010
May 4, 202649.4049.4549.3849.42+0.06%25,619
May 1, 202649.3949.4349.3749.39-0.86%409,091
Apr 30, 202649.7849.8249.7749.82+0.15%17,275
Apr 29, 202649.7649.7849.7349.74-0.01%33,220
Apr 28, 202649.7849.7849.7449.75+0.06%22,212
Apr 27, 202649.6749.8649.6749.72+0.06%135,602
Apr 24, 202649.6549.7349.6549.69+0.06%22,268
Apr 23, 202649.7049.7049.6349.66-0.12%18,989
Apr 22, 202649.6549.7449.6549.72+0.12%16,453
Apr 21, 202649.6449.6949.6449.66+0.00%7,600
Apr 20, 202649.6249.6649.6249.66+0.20%12,303
Apr 17, 202649.4749.6049.4749.56+0.20%114,605
Apr 16, 202649.4749.4849.4549.46+0.09%27,372
Apr 15, 202649.3749.4849.3149.42+0.08%61,201
Apr 14, 202649.3149.3849.2849.38+0.26%41,647
Apr 13, 202649.2949.3349.2449.25-0.18%141,589
Apr 10, 202649.3649.3649.3349.34-0.06%8,666
Apr 9, 202649.4149.4149.2849.37+0.04%75,730
Apr 8, 202649.2049.3549.2049.35+0.43%160,213
Apr 7, 202649.1549.1549.0849.14+0.08%66,103
Apr 6, 202649.2649.2649.0949.10+0.09%18,930
Apr 2, 202648.9949.0648.9849.05+0.09%19,856
Apr 1, 202649.0049.0549.0049.01-0.75%27,199
Mar 31, 202649.2549.4249.2549.38+0.47%44,960
Mar 30, 202649.1549.2349.1449.15-0.09%18,277
Mar 27, 202649.2849.3049.1949.20-0.24%18,216
Mar 26, 202649.3949.3949.3049.31-0.23%7,231
Mar 25, 202649.4349.4649.4149.43+0.12%7,086
Mar 24, 202649.3849.4149.3649.37-0.08%23,041
Mar 23, 202649.4449.4549.3649.41+0.08%15,641
Mar 20, 202649.3649.4149.3549.37-0.09%29,548
Mar 19, 202649.3349.4149.2949.41-0.01%40,078
Mar 18, 202649.4349.4649.4149.41-0.03%18,618
Mar 17, 202649.3749.4349.3149.43+0.26%46,646
Mar 16, 202649.2249.3249.2149.30+0.12%168,703
Mar 13, 202649.2549.3049.1849.24-0.12%126,141
Mar 12, 202649.3649.3649.2549.30-0.32%299,155
Mar 11, 202649.4249.4849.4049.46+0.06%174,396
Mar 10, 202649.5249.5249.4049.43+0.20%557,792
Mar 9, 202649.0649.3749.0649.33+0.26%239,094
Mar 6, 202649.2249.2649.1549.20-0.30%841,293
Mar 5, 202649.3249.4049.2749.35+0.00%67,053
Mar 4, 202649.2049.3649.1649.35+0.82%207,786
Mar 3, 202648.8849.0348.8648.95+0.01%131,685
Mar 2, 202648.8949.0548.8048.94-0.66%121,752
Feb 27, 202649.6149.6149.2749.27-0.73%226,608
Feb 26, 202649.7149.7149.6249.63-0.29%36,182
Feb 25, 202649.8749.9049.7549.77+0.09%257,208
Feb 24, 202649.7549.8849.7249.73-0.14%28,033
Feb 23, 202650.0350.0349.8049.80-0.44%52,467
Feb 20, 202650.0250.0650.0150.02+0.05%31,633
Feb 19, 202650.0050.0049.9449.99+0.02%111,246
Feb 18, 202649.9950.0349.9649.98+0.03%30,193
Feb 17, 202649.9950.0149.9349.97+0.05%47,634
Feb 13, 202650.0050.0249.9549.95-0.11%43,474
Feb 12, 202650.0350.1249.9450.00+0.03%86,873
Feb 11, 202650.0250.0449.9549.98-0.01%236,529
Feb 10, 202650.0050.0049.8249.99+0.16%89,818
Feb 9, 202649.9050.0049.9049.91+0.02%259,098
Feb 6, 202649.8449.9849.8349.90+0.24%94,845
Feb 5, 202649.8149.8749.7049.78+0.01%34,394
Feb 4, 202649.8449.8949.7649.77-0.24%98,340
Feb 3, 202649.9450.0149.8149.89-0.11%140,030
Feb 2, 202649.9850.0549.9549.95-0.58%217,096
Jan 30, 202650.5050.5050.1450.24-0.39%299,366
Jan 29, 202650.5150.5150.4250.44-0.20%29,504
Jan 28, 202650.6150.6150.5350.54-0.10%21,973
Jan 27, 202650.6250.6250.5250.59-0.03%32,582
Jan 26, 202650.6150.6350.5350.60-0.08%43,151
Jan 23, 202650.6950.6950.6150.65-0.01%41,287
Jan 22, 202650.6650.6750.6050.65+0.10%91,106
Jan 21, 202650.5850.6450.5750.60+0.08%203,090
Jan 20, 202650.5250.6150.5250.56+0.00%265,106
Jan 16, 202650.5650.5650.5550.56+0.04%20,638
Jan 15, 202650.5450.5650.5350.54+0.00%30,247
Jan 14, 202650.5650.5850.5250.54+0.00%46,514
Jan 13, 202650.5350.5550.5250.54+0.02%42,217
Jan 12, 202650.4950.5450.4950.53+0.06%48,334
Jan 9, 202650.5150.5150.4950.50+0.03%44,826
Jan 8, 202650.4350.4950.4350.48+0.08%92,953
Jan 7, 202650.4450.4550.4350.45+0.05%21,043
Jan 6, 202650.3950.4350.3850.42+0.13%21,449
Jan 5, 202650.3450.3650.3150.35+0.11%47,939
Jan 2, 202650.2650.3150.2550.30+0.04%22,517
Dec 31, 202550.2250.3050.2250.28-0.72%61,841
Dec 30, 202550.6050.6650.6050.65-0.26%20,769
Dec 29, 202550.7750.7850.7550.78-0.05%25,101
Dec 26, 202550.7950.8150.7750.80+0.03%11,620
Dec 24, 202550.7350.7950.7350.79+0.10%14,825
Dec 23, 202550.7050.7450.7050.74+0.15%16,406
Dec 22, 202550.6950.7050.6550.66-0.04%26,536
Dec 19, 202550.7050.7050.6650.68+0.14%30,169
Dec 18, 202550.6550.6750.5950.61-0.04%63,684
Dec 17, 202550.6650.6650.6350.63-0.05%25,806
Dec 16, 202550.6550.7050.6450.66+0.03%34,241
Dec 15, 202550.6550.6650.6250.64+0.02%16,444
Dec 12, 202550.6550.6750.6350.63+0.01%16,428
Dec 11, 202550.6450.6450.6050.63+0.00%54,769
Dec 10, 202550.6050.6350.5650.63+0.05%81,600
Dec 9, 202550.5950.6150.5950.60+0.01%36,025
Dec 8, 202550.6050.6050.5850.60+0.12%31,209
Dec 5, 202550.5050.5550.4950.54+0.15%83,280
Dec 4, 202550.4650.4650.4350.46+0.06%24,701
Dec 3, 202550.4250.4450.4250.43+0.10%15,241
Dec 2, 202550.3850.4150.3750.38+0.02%45,499
Dec 1, 202550.3650.3950.3650.37-0.68%32,862
Nov 28, 202550.7150.7250.7150.72+0.07%5,622
Nov 26, 202550.6550.7050.6550.68+0.06%15,228
Nov 25, 202550.6150.6650.6150.65+0.06%18,977
Nov 24, 202550.5950.6650.5850.62+0.22%231,106
Nov 21, 202550.5050.5350.4850.51+0.10%75,558
Nov 20, 202550.5050.5750.4650.46-0.03%105,295
Nov 19, 202550.4650.5250.4650.48+0.00%74,973
Nov 18, 202550.4750.5050.4750.48-0.02%115,115
Nov 17, 202550.5050.5250.4850.49+0.02%899,487
Nov 14, 202550.5050.5350.4750.48-0.09%146,829
Nov 13, 202550.5650.6050.5150.52-0.10%346,172
Nov 12, 202550.6450.6450.5550.57-0.06%177,395
Nov 11, 202550.6850.6850.5950.60+0.12%98,361
Nov 10, 202550.5550.5650.4950.54+0.11%203,022
Nov 7, 202550.5150.5150.4550.48+0.05%95,644
Nov 6, 202550.4750.4950.4050.46-0.03%542,480
Nov 5, 202550.4850.5450.4250.48-0.03%1,189,596
Nov 4, 202550.4750.5150.4350.49-0.04%74,109
Nov 3, 202550.5450.5450.4750.51-0.71%177,715
Oct 31, 202550.8850.8850.8650.87+0.08%16,141
Oct 30, 202550.8650.8850.8250.83-0.14%108,542

Daily open, high, low, close and volume for PIMCO Senior Loan Active Exchange-Traded Fund (LONZ). Showing 250 trading days. Unadjusted prices.