PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
49.31
+0.02
(+0.05%)
USD |
NYSEARCA |
Aug 25, 16:00
LONZ Price : 49.31 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 49.33 | 49.37 | 49.28 | 49.31 | 27467.00 |
| Aug 24, 2026 | 49.27 | 49.31 | 49.24 | 49.29 | 108297.0 |
| Aug 21, 2026 | 49.22 | 49.28 | 49.19 | 49.25 | 50023.00 |
| Aug 20, 2026 | 49.22 | 49.24 | 49.14 | 49.19 | 48362.00 |
| Aug 19, 2026 | 49.20 | 49.23 | 49.18 | 49.22 | 39801.00 |
| Aug 18, 2026 | 49.15 | 49.20 | 49.15 | 49.19 | 28690.00 |
| Aug 17, 2026 | 49.16 | 49.19 | 49.14 | 49.17 | 34629.00 |
| Aug 14, 2026 | 49.15 | 49.19 | 49.11 | 49.15 | 22750.00 |
| Aug 13, 2026 | 49.18 | 49.20 | 49.14 | 49.15 | 58418.00 |
| Aug 12, 2026 | 49.09 | 49.19 | 49.07 | 49.15 | 39209.00 |
| Aug 11, 2026 | 49.08 | 49.08 | 49.04 | 49.07 | 55726.00 |
| Aug 10, 2026 | 49.11 | 49.13 | 49.06 | 49.08 | 39744.00 |
| Aug 07, 2026 | 49.10 | 49.13 | 49.10 | 49.12 | 38744.00 |
| Aug 06, 2026 | 49.09 | 49.12 | 49.06 | 49.08 | 46380.00 |
| Aug 05, 2026 | 49.06 | 49.12 | 49.04 | 49.08 | 41393.00 |
| Aug 04, 2026 | 49.03 | 49.12 | 49.03 | 49.05 | 105404.0 |
| Aug 03, 2026 | 49.00 | 49.04 | 49.00 | 49.02 | 51819.00 |
| Jul 31, 2026 | 49.24 | 49.40 | 49.24 | 49.31 | 33584.00 |
| Jul 30, 2026 | 49.23 | 49.26 | 49.23 | 49.26 | 220285.0 |
| Jul 29, 2026 | 49.21 | 49.29 | 49.19 | 49.26 | 18934.00 |
| Jul 28, 2026 | 49.22 | 49.27 | 49.19 | 49.24 | 37675.00 |
| Jul 27, 2026 | 49.23 | 49.24 | 49.18 | 49.22 | 23175.00 |
| Jul 24, 2026 | 49.16 | 49.23 | 49.15 | 49.22 | 44229.00 |
| Jul 23, 2026 | 49.18 | 49.22 | 49.05 | 49.14 | 75856.00 |
| Jul 22, 2026 | 49.24 | 49.26 | 49.20 | 49.22 | 101040.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median