PIMCO Sr Ln Actv ETF (LONZ)
51.25
+0.04
(+0.08%)
USD |
NYSEARCA |
Nov 13, 16:00
LONZ Price: 51.25 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 51.25 | 51.29 | 51.23 | 51.25 | 16543.00 |
| Nov 12, 2024 | 51.20 | 51.28 | 51.20 | 51.21 | 50604.00 |
| Nov 11, 2024 | 51.21 | 51.28 | 51.20 | 51.23 | 30399.00 |
| Nov 08, 2024 | 51.21 | 51.22 | 51.18 | 51.20 | 269719.0 |
| Nov 07, 2024 | 51.15 | 51.15 | 51.10 | 51.14 | 35007.00 |
| Nov 06, 2024 | 51.12 | 51.12 | 51.00 | 51.03 | 376165.0 |
| Nov 05, 2024 | 50.97 | 50.99 | 50.90 | 50.98 | 85689.00 |
| Nov 04, 2024 | 50.92 | 51.00 | 50.92 | 50.96 | 17726.00 |
| Nov 01, 2024 | 50.96 | 50.97 | 50.90 | 50.92 | 39303.00 |
| Oct 31, 2024 | 51.41 | 51.41 | 51.35 | 51.36 | 20072.00 |
| Oct 30, 2024 | 51.45 | 51.47 | 51.42 | 51.44 | 106015.0 |
| Oct 29, 2024 | 51.45 | 51.51 | 51.44 | 51.46 | 31496.00 |
| Oct 28, 2024 | 51.46 | 51.48 | 51.45 | 51.46 | 25220.00 |
| Oct 25, 2024 | 51.47 | 51.48 | 51.44 | 51.45 | 20374.00 |
| Oct 24, 2024 | 51.44 | 51.44 | 51.41 | 51.42 | 28829.00 |
| Oct 23, 2024 | 51.41 | 51.46 | 51.36 | 51.40 | 16635.00 |
| Oct 22, 2024 | 51.39 | 51.46 | 51.04 | 51.29 | 55395.00 |
| Oct 21, 2024 | 51.33 | 51.34 | 51.29 | 51.30 | 31847.00 |
| Oct 18, 2024 | 51.34 | 51.35 | 51.32 | 51.32 | 41981.00 |
| Oct 17, 2024 | 51.30 | 51.30 | 51.24 | 51.26 | 83498.00 |
| Oct 16, 2024 | 51.15 | 51.25 | 51.15 | 51.25 | 88917.00 |
| Oct 15, 2024 | 51.15 | 51.15 | 51.12 | 51.12 | 143368.0 |
| Oct 14, 2024 | 51.15 | 51.18 | 51.14 | 51.17 | 67249.00 |
| Oct 11, 2024 | 51.11 | 51.23 | 51.05 | 51.13 | 35879.00 |
| Oct 10, 2024 | 51.04 | 51.18 | 51.02 | 51.10 | 20813.00 |
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
48.07
Minimum
Jul 05 2022
51.46
Maximum
May 15 2024
50.09
Average
50.05
Median