Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

PIMCO Senior Loan and Short-Term Active ETF LONZ

Full chart Compare
Set alert

Price alert · LONZ

All alert types
48.88 USD -0.01 (-0.01%)

Regular-session close

48.88 0.00 0.00%

After hours · Nov 13, 7:30 PM ET

48.84 Day range 48.92
48.47 52-week range 50.81
YTD
-2.79%
1 year
-3.26%

LONZ price history

LONZ daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202648.9248.9248.8448.880.000.00%43,137
Nov 12, 202648.8848.9048.8448.88-0.03-0.06%797,800
Nov 11, 202648.8648.9348.8548.91+0.09+0.18%18,600
Nov 10, 202648.8648.8748.8148.82+0.01+0.02%47,400
Nov 9, 202648.7348.8248.7348.81+0.34+0.70%23,600
Nov 6, 202648.6248.6548.4148.47-0.13-0.27%34,500
Nov 5, 202648.7948.8148.4448.60-0.15-0.31%54,900
Nov 4, 202648.8348.8348.6648.75+0.17+0.35%46,200
Nov 3, 202648.5148.6648.5048.58+0.08+0.16%51,600
Nov 2, 202648.5748.5848.5048.50-0.26-0.53%27,400
Oct 30, 202648.7948.8048.6648.76-0.08-0.16%30,600
Oct 29, 202648.8548.8848.8448.840.000.00%23,300
Oct 28, 202648.8248.8748.8048.84+0.09+0.18%26,400
Oct 27, 202648.6848.7848.6548.75+0.10+0.21%37,100
Oct 26, 202648.6348.8548.5948.65+0.07+0.14%55,000
Oct 23, 202648.6148.6248.5548.58-0.08-0.16%82,500
Oct 22, 202648.6848.7148.5848.66-0.06-0.12%71,500
Oct 21, 202648.7448.7748.7148.720.000.00%63,000
Oct 20, 202648.7048.7948.6848.72-0.04-0.08%131,700
Oct 19, 202648.7448.7848.7248.760.000.00%257,600
Oct 16, 202648.7948.7948.7348.76-0.02-0.04%62,500
Oct 15, 202648.7248.7948.7048.78+0.04+0.08%58,200
Oct 14, 202648.8248.8648.6448.74-0.08-0.16%83,600
Oct 13, 202648.8448.8448.8148.82-0.05-0.10%33,700
Oct 12, 202648.8748.8848.8548.87+0.02+0.04%149,800
Oct 9, 202648.8848.9048.8048.85+0.02+0.04%62,000
Oct 8, 202648.8548.8848.8248.83-0.05-0.10%50,000
Oct 7, 202648.8948.9148.8548.88-0.03-0.06%40,000
Oct 6, 202648.9048.9348.8848.91+0.02+0.04%57,400
Oct 5, 202648.9048.9348.8848.89-0.06-0.12%40,200
Oct 2, 202648.9449.1648.8548.95+0.14+0.29%61,500
Oct 1, 202648.9548.9548.7748.81-0.34-0.69%588,200
Sep 30, 202649.1949.2149.1449.15-0.04-0.08%73,500
Sep 29, 202649.1649.3149.1549.19+0.02+0.04%107,400
Sep 28, 202649.2049.4049.1249.17-0.07-0.14%61,500
Sep 25, 202649.2249.3049.2149.24+0.02+0.04%41,000
Sep 24, 202649.1949.2249.1749.220.000.00%34,300
Sep 23, 202649.3049.3049.2049.22-0.08-0.16%25,400
Sep 22, 202649.2849.3549.2849.30+0.02+0.04%634,100
Sep 21, 202649.2749.2849.2649.28+0.02+0.04%37,600
Sep 18, 202649.2149.2749.1949.26+0.05+0.10%31,100
Sep 17, 202649.1849.2149.1849.21+0.01+0.02%31,800
Sep 16, 202649.1749.2049.1749.20+0.04+0.08%44,600
Sep 15, 202649.1649.1749.1249.16+0.02+0.04%54,500
Sep 14, 202649.1149.1549.0949.14+0.02+0.04%40,400
Sep 11, 202649.1649.1849.0749.12-0.03-0.06%57,500
Sep 10, 202649.1449.1749.1149.150.000.00%23,300
Sep 9, 202649.1549.1649.1049.15-0.04-0.08%41,400
Sep 8, 202649.1449.2049.1349.19+0.04+0.08%43,400
Sep 4, 202649.4149.4149.1349.15+0.03+0.06%21,300
Sep 3, 202649.1049.1449.1049.12+0.02+0.04%34,100
Sep 2, 202649.1349.1349.0849.10-0.02-0.04%54,400
Sep 1, 202649.0949.1249.0649.12-0.30-0.61%34,200
Aug 31, 202649.3849.4449.3749.42+0.02+0.04%35,600
Aug 28, 202649.3449.4249.3449.40+0.06+0.12%76,900
Aug 27, 202649.3449.3549.3249.34+0.03+0.06%16,000
Aug 26, 202649.3249.3549.3149.310.000.00%21,300
Aug 25, 202649.3349.3749.2849.31+0.02+0.04%27,500
Aug 24, 202649.2749.3149.2449.29+0.04+0.08%108,300
Aug 21, 202649.2249.2849.1949.25+0.06+0.12%50,000
Aug 20, 202649.2249.2449.1449.19-0.03-0.06%48,400
Aug 19, 202649.2049.2349.1849.22+0.03+0.06%39,800
Aug 18, 202649.1549.2049.1549.19+0.02+0.04%28,700
Aug 17, 202649.1649.1949.1449.17+0.02+0.04%34,600
Aug 14, 202649.1549.1949.1149.150.000.00%22,700

65 days, newest first. Daily bars as drawn on the LONZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.