PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
49.18
+0.02
(+0.03%)
USD |
NYSEARCA |
Sep 16, 12:02
LONZ Price : 49.18 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 49.16 | 49.17 | 49.12 | 49.16 | 54527.00 |
| Sep 14, 2026 | 49.11 | 49.15 | 49.09 | 49.14 | 40444.00 |
| Sep 11, 2026 | 49.16 | 49.18 | 49.07 | 49.12 | 57543.00 |
| Sep 10, 2026 | 49.14 | 49.17 | 49.11 | 49.14 | 23319.00 |
| Sep 09, 2026 | 49.15 | 49.16 | 49.10 | 49.14 | 41422.00 |
| Sep 08, 2026 | 49.14 | 49.20 | 49.13 | 49.18 | 43354.00 |
| Sep 04, 2026 | 49.41 | 49.41 | 49.13 | 49.16 | 21293.00 |
| Sep 03, 2026 | 49.10 | 49.14 | 49.10 | 49.12 | 34103.00 |
| Sep 02, 2026 | 49.13 | 49.13 | 49.08 | 49.10 | 54404.00 |
| Sep 01, 2026 | 49.09 | 49.12 | 49.06 | 49.12 | 34171.00 |
| Aug 31, 2026 | 49.38 | 49.44 | 49.36 | 49.42 | 35599.00 |
| Aug 28, 2026 | 49.34 | 49.42 | 49.34 | 49.40 | 76939.00 |
| Aug 27, 2026 | 49.34 | 49.34 | 49.32 | 49.34 | 16005.00 |
| Aug 26, 2026 | 49.32 | 49.35 | 49.30 | 49.30 | 21262.00 |
| 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 |
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