PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
NYSEARCA: LONZ · Real-Time Price · USD
50.54
+0.08 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
LONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.50 | 50.55 | 50.49 | 50.54 | 50.54 | 0.15% | 83,580 |
| Dec 4, 2025 | 50.46 | 50.46 | 50.43 | 50.46 | 50.46 | 0.06% | 24,701 |
| Dec 3, 2025 | 50.42 | 50.44 | 50.42 | 50.43 | 50.43 | 0.10% | 15,239 |
| Dec 2, 2025 | 50.38 | 50.41 | 50.37 | 50.38 | 50.38 | 0.02% | 45,599 |
| Dec 1, 2025 | 50.36 | 50.39 | 50.36 | 50.37 | 50.37 | -0.68% | 32,962 |
| Nov 28, 2025 | 50.71 | 50.72 | 50.71 | 50.72 | 50.33 | 0.07% | 5,622 |
| Nov 26, 2025 | 50.65 | 50.70 | 50.65 | 50.68 | 50.29 | 0.06% | 15,228 |
| Nov 25, 2025 | 50.61 | 50.66 | 50.61 | 50.65 | 50.26 | 0.06% | 18,977 |
| Nov 24, 2025 | 50.59 | 50.66 | 50.58 | 50.62 | 50.23 | 0.22% | 231,106 |
| Nov 21, 2025 | 50.50 | 50.54 | 50.48 | 50.51 | 50.12 | 0.10% | 75,658 |
| Nov 20, 2025 | 50.50 | 50.57 | 50.46 | 50.46 | 50.07 | -0.03% | 105,295 |
| Nov 19, 2025 | 50.46 | 50.52 | 50.46 | 50.48 | 50.09 | - | 74,973 |
| Nov 18, 2025 | 50.47 | 50.50 | 50.47 | 50.48 | 50.09 | -0.02% | 115,215 |
| Nov 17, 2025 | 50.50 | 50.53 | 50.48 | 50.49 | 50.10 | 0.02% | 900,940 |
| Nov 14, 2025 | 50.50 | 50.53 | 50.47 | 50.48 | 50.09 | -0.09% | 147,329 |
| Nov 13, 2025 | 50.56 | 50.60 | 50.51 | 50.52 | 50.13 | -0.10% | 346,272 |
| Nov 12, 2025 | 50.64 | 50.64 | 50.55 | 50.57 | 50.18 | -0.06% | 177,595 |
| Nov 11, 2025 | 50.68 | 50.68 | 50.59 | 50.60 | 50.21 | 0.12% | 98,361 |
| Nov 10, 2025 | 50.55 | 50.56 | 50.50 | 50.54 | 50.15 | 0.11% | 203,022 |
| Nov 7, 2025 | 50.51 | 50.51 | 50.45 | 50.49 | 50.10 | 0.05% | 95,644 |
| Nov 6, 2025 | 50.47 | 50.49 | 50.40 | 50.46 | 50.07 | -0.03% | 542,480 |
| Nov 5, 2025 | 50.48 | 50.54 | 50.42 | 50.48 | 50.09 | -0.03% | 1,189,996 |
| Nov 4, 2025 | 50.47 | 50.51 | 50.43 | 50.49 | 50.10 | -0.04% | 74,109 |
| Nov 3, 2025 | 50.54 | 50.54 | 50.47 | 50.51 | 50.12 | -0.71% | 177,715 |
| Oct 31, 2025 | 50.88 | 50.88 | 50.86 | 50.87 | 50.09 | 0.08% | 16,141 |
| Oct 30, 2025 | 50.86 | 50.88 | 50.82 | 50.83 | 50.05 | -0.14% | 108,642 |
| Oct 29, 2025 | 50.87 | 50.91 | 50.82 | 50.90 | 50.12 | 0.04% | 107,370 |
| Oct 28, 2025 | 50.82 | 50.93 | 50.82 | 50.88 | 50.10 | 0.13% | 112,608 |
| Oct 27, 2025 | 50.75 | 50.85 | 50.75 | 50.81 | 50.03 | 0.12% | 441,887 |
| Oct 24, 2025 | 50.69 | 50.76 | 50.69 | 50.75 | 49.97 | 0.26% | 157,257 |
| Oct 23, 2025 | 50.68 | 50.68 | 50.61 | 50.62 | 49.85 | -0.15% | 1,119,210 |
| Oct 22, 2025 | 50.66 | 50.72 | 50.66 | 50.70 | 49.92 | -0.01% | 73,045 |
| Oct 21, 2025 | 50.66 | 50.70 | 50.66 | 50.70 | 49.92 | 0.05% | 47,498 |
| Oct 20, 2025 | 50.58 | 50.68 | 50.57 | 50.68 | 49.90 | 0.29% | 43,422 |
| Oct 17, 2025 | 50.55 | 50.56 | 50.51 | 50.53 | 49.76 | -0.11% | 96,716 |
| Oct 16, 2025 | 50.64 | 50.65 | 50.57 | 50.59 | 49.81 | 0.05% | 102,236 |
| Oct 15, 2025 | 50.52 | 50.59 | 50.52 | 50.56 | 49.79 | 0.14% | 150,182 |
| Oct 14, 2025 | 50.44 | 50.53 | 50.44 | 50.49 | 49.72 | -0.06% | 63,715 |
| Oct 13, 2025 | 50.57 | 50.57 | 50.48 | 50.52 | 49.75 | -0.09% | 34,717 |
| Oct 10, 2025 | 50.72 | 50.72 | 50.57 | 50.57 | 49.79 | -0.27% | 50,650 |
| Oct 9, 2025 | 50.73 | 50.74 | 50.69 | 50.71 | 49.93 | -0.09% | 95,331 |
| Oct 8, 2025 | 50.75 | 50.76 | 50.74 | 50.75 | 49.97 | -0.06% | 310,301 |
| Oct 7, 2025 | 50.74 | 50.79 | 50.73 | 50.78 | 50.00 | 0.09% | 146,463 |
| Oct 6, 2025 | 50.73 | 50.75 | 50.72 | 50.74 | 49.96 | 0.06% | 136,968 |
| Oct 3, 2025 | 50.71 | 50.74 | 50.70 | 50.71 | 49.93 | -0.01% | 57,683 |
| Oct 2, 2025 | 50.71 | 50.72 | 50.70 | 50.71 | 49.93 | 0.04% | 206,976 |
| Oct 1, 2025 | 50.72 | 50.72 | 50.68 | 50.69 | 49.91 | -0.74% | 43,995 |
| Sep 30, 2025 | 51.09 | 51.09 | 51.06 | 51.07 | 49.94 | 0.04% | 72,417 |
| Sep 29, 2025 | 51.05 | 51.06 | 51.03 | 51.05 | 49.93 | 0.06% | 22,417 |
| Sep 26, 2025 | 51.04 | 51.04 | 51.01 | 51.02 | 49.90 | 0.01% | 21,613 |
| Sep 25, 2025 | 51.04 | 51.05 | 51.01 | 51.02 | 49.89 | -0.03% | 11,289 |
| Sep 24, 2025 | 51.02 | 51.07 | 51.02 | 51.03 | 49.91 | 0.04% | 44,921 |
| Sep 23, 2025 | 51.04 | 51.05 | 51.01 | 51.01 | 49.89 | -0.04% | 40,869 |
| Sep 22, 2025 | 51.03 | 51.05 | 51.03 | 51.03 | 49.90 | 0.08% | 24,608 |
| Sep 19, 2025 | 51.04 | 51.04 | 50.99 | 50.99 | 49.87 | 0.09% | 42,886 |
| Sep 18, 2025 | 50.97 | 50.99 | 50.95 | 50.95 | 49.82 | -0.05% | 78,739 |
| Sep 17, 2025 | 51.02 | 51.02 | 50.94 | 50.97 | 49.85 | -0.05% | 72,560 |
| Sep 16, 2025 | 51.06 | 51.07 | 50.95 | 51.00 | 49.87 | -0.08% | 244,672 |
| Sep 15, 2025 | 51.03 | 51.04 | 51.01 | 51.04 | 49.91 | 0.15% | 28,144 |
| Sep 12, 2025 | 50.95 | 50.97 | 50.94 | 50.96 | 49.84 | 0.07% | 28,112 |
| Sep 11, 2025 | 50.94 | 50.95 | 50.92 | 50.93 | 49.80 | 0.02% | 19,558 |
| Sep 10, 2025 | 50.92 | 50.92 | 50.90 | 50.92 | 49.79 | 0.04% | 35,366 |
| Sep 9, 2025 | 50.88 | 50.91 | 50.86 | 50.90 | 49.77 | 0.06% | 24,437 |
| Sep 8, 2025 | 50.86 | 50.87 | 50.86 | 50.87 | 49.74 | 0.03% | 8,786 |
| Sep 5, 2025 | 50.87 | 50.88 | 50.84 | 50.85 | 49.73 | 0.07% | 64,498 |
| Sep 4, 2025 | 50.80 | 50.82 | 50.77 | 50.82 | 49.69 | 0.06% | 431,141 |
| Sep 3, 2025 | 50.78 | 50.79 | 50.78 | 50.79 | 49.67 | -0.04% | 18,122 |
| Sep 2, 2025 | 50.77 | 50.81 | 50.77 | 50.81 | 49.68 | -0.59% | 13,519 |
| Aug 29, 2025 | 51.10 | 51.12 | 51.07 | 51.11 | 49.67 | 0.11% | 35,730 |
| Aug 28, 2025 | 51.07 | 51.07 | 51.05 | 51.05 | 49.61 | 0.05% | 34,969 |
| Aug 27, 2025 | 51.03 | 51.03 | 51.01 | 51.03 | 49.59 | 0.02% | 24,873 |
| Aug 26, 2025 | 51.00 | 51.02 | 51.00 | 51.02 | 49.58 | 0.05% | 15,126 |
| Aug 25, 2025 | 51.03 | 51.03 | 50.99 | 50.99 | 49.55 | 0.12% | 40,994 |
| Aug 22, 2025 | 50.92 | 50.97 | 50.92 | 50.93 | 49.49 | 0.12% | 18,889 |
| Aug 21, 2025 | 50.85 | 50.88 | 50.85 | 50.87 | 49.44 | 0.02% | 28,561 |
| Aug 20, 2025 | 50.86 | 50.88 | 50.83 | 50.86 | 49.43 | -0.01% | 75,939 |
| Aug 19, 2025 | 50.84 | 50.87 | 50.84 | 50.87 | 49.43 | 0.03% | 19,862 |
| Aug 18, 2025 | 50.83 | 50.86 | 50.83 | 50.85 | 49.42 | 0.06% | 71,164 |
| Aug 15, 2025 | 50.82 | 50.83 | 50.80 | 50.82 | 49.39 | -0.02% | 106,107 |
| Aug 14, 2025 | 50.80 | 50.85 | 50.80 | 50.83 | 49.40 | -0.01% | 217,011 |
| Aug 13, 2025 | 50.80 | 50.84 | 50.80 | 50.84 | 49.40 | 0.08% | 82,357 |
| Aug 12, 2025 | 50.77 | 50.81 | 50.77 | 50.80 | 49.36 | 0.02% | 280,141 |
| Aug 11, 2025 | 50.77 | 50.80 | 50.77 | 50.79 | 49.35 | - | 14,370 |
| Aug 8, 2025 | 50.75 | 50.79 | 50.75 | 50.79 | 49.35 | 0.02% | 19,514 |
| Aug 7, 2025 | 50.75 | 50.78 | 50.74 | 50.78 | 49.34 | 0.06% | 39,474 |
| Aug 6, 2025 | 50.71 | 50.76 | 50.70 | 50.75 | 49.32 | 0.04% | 23,687 |
| Aug 5, 2025 | 50.78 | 50.78 | 50.71 | 50.73 | 49.30 | 0.06% | 319,395 |
| Aug 4, 2025 | 50.65 | 50.70 | 50.65 | 50.70 | 49.27 | -0.01% | 29,029 |
| Aug 1, 2025 | 50.75 | 50.75 | 50.69 | 50.70 | 49.27 | -0.70% | 29,430 |
| Jul 31, 2025 | 51.05 | 51.06 | 51.04 | 51.06 | 49.33 | -0.01% | 20,768 |
| Jul 30, 2025 | 51.08 | 51.08 | 51.05 | 51.06 | 49.33 | -0.02% | 18,368 |
| Jul 29, 2025 | 51.08 | 51.08 | 51.06 | 51.07 | 49.34 | 0.02% | 7,183 |
| Jul 28, 2025 | 51.07 | 51.07 | 51.05 | 51.06 | 49.33 | 0.06% | 15,394 |
| Jul 25, 2025 | 51.06 | 51.06 | 51.01 | 51.03 | 49.30 | 0.02% | 86,625 |
| Jul 24, 2025 | 51.05 | 51.06 | 51.02 | 51.02 | 49.29 | -0.03% | 69,857 |
| Jul 23, 2025 | 51.03 | 51.04 | 51.01 | 51.04 | 49.31 | 0.04% | 20,933 |
| Jul 22, 2025 | 51.00 | 51.04 | 51.00 | 51.02 | 49.29 | -0.01% | 44,069 |
| Jul 21, 2025 | 51.02 | 51.03 | 50.99 | 51.02 | 49.29 | 0.08% | 78,035 |
| Jul 18, 2025 | 51.00 | 51.00 | 50.97 | 50.98 | 49.25 | - | 37,034 |
| Jul 17, 2025 | 50.94 | 50.99 | 50.94 | 50.98 | 49.25 | 0.04% | 100,947 |