PIMCO Sr Ln Actv ETF (LONZ)
51.31
+0.01
(+0.02%)
USD |
NYSEARCA |
May 17, 16:00
51.27
-0.04
(-0.08%)
After-Hours: 20:00
LONZ Price: 51.31 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 51.34 | 51.41 | 51.23 | 51.31 | 76495.00 |
May 16, 2024 | 51.36 | 51.37 | 51.26 | 51.30 | 67284.00 |
May 15, 2024 | 51.35 | 51.46 | 51.28 | 51.46 | 21500.00 |
May 14, 2024 | 51.35 | 51.37 | 51.24 | 51.32 | 19789.00 |
May 13, 2024 | 51.30 | 51.30 | 51.21 | 51.26 | 25154.00 |
May 10, 2024 | 51.26 | 51.30 | 51.19 | 51.21 | 20164.00 |
May 09, 2024 | 51.29 | 51.29 | 51.17 | 51.22 | 26767.00 |
May 08, 2024 | 51.30 | 51.30 | 51.10 | 51.19 | 39882.00 |
May 07, 2024 | 51.15 | 51.20 | 51.15 | 51.15 | 21435.00 |
May 06, 2024 | 51.13 | 51.17 | 51.05 | 51.14 | 186797.0 |
May 03, 2024 | 51.18 | 51.18 | 50.97 | 51.08 | 11657.00 |
May 02, 2024 | 50.96 | 50.99 | 50.95 | 50.99 | 97727.00 |
May 01, 2024 | 50.92 | 50.95 | 50.85 | 50.95 | 9998.00 |
Apr 30, 2024 | 51.24 | 51.30 | 51.17 | 51.21 | 18017.00 |
Apr 29, 2024 | 51.25 | 51.30 | 51.18 | 51.25 | 29787.00 |
Apr 26, 2024 | 51.23 | 51.36 | 51.18 | 51.36 | 19627.00 |
Apr 25, 2024 | 51.17 | 51.19 | 51.10 | 51.18 | 146448.0 |
Apr 24, 2024 | 51.23 | 51.27 | 51.11 | 51.20 | 16666.00 |
Apr 23, 2024 | 51.16 | 51.20 | 51.12 | 51.17 | 7541.00 |
Apr 22, 2024 | 51.12 | 51.15 | 51.06 | 51.14 | 24753.00 |
Apr 19, 2024 | 51.09 | 51.09 | 50.97 | 51.03 | 14218.00 |
Apr 18, 2024 | 51.07 | 51.07 | 50.97 | 51.03 | 6792.00 |
Apr 17, 2024 | 51.09 | 51.09 | 50.95 | 51.00 | 17201.00 |
Apr 16, 2024 | 51.08 | 51.09 | 51.00 | 51.05 | 40101.00 |
Apr 15, 2024 | 51.09 | 51.09 | 50.97 | 51.02 | 304687.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
48.07
Minimum
Jul 05 2022
51.46
Maximum
May 15 2024
49.83
Average
49.87
Median
Aug 07 2023