PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
NYSEARCA: LONZ · Real-Time Price · USD
49.20
-0.15 (-0.30%)
Mar 6, 2026, 4:00 PM EST - Market closed
LONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.22 | 49.26 | 49.15 | 49.20 | 49.20 | -0.30% | 841,292 |
| Mar 5, 2026 | 49.32 | 49.40 | 49.27 | 49.35 | 49.35 | - | 67,052 |
| Mar 4, 2026 | 49.20 | 49.36 | 49.16 | 49.35 | 49.35 | 0.82% | 207,785 |
| Mar 3, 2026 | 48.88 | 49.03 | 48.86 | 48.95 | 48.95 | 0.01% | 131,684 |
| Mar 2, 2026 | 48.89 | 49.05 | 48.81 | 48.94 | 48.94 | -0.66% | 121,751 |
| Feb 27, 2026 | 49.61 | 49.61 | 49.27 | 49.27 | 48.89 | -0.73% | 226,608 |
| Feb 26, 2026 | 49.71 | 49.71 | 49.62 | 49.63 | 49.25 | -0.29% | 36,182 |
| Feb 25, 2026 | 49.87 | 49.90 | 49.75 | 49.78 | 49.39 | 0.09% | 257,207 |
| Feb 24, 2026 | 49.75 | 49.88 | 49.72 | 49.73 | 49.35 | -0.14% | 28,032 |
| Feb 23, 2026 | 50.03 | 50.04 | 49.80 | 49.80 | 49.42 | -0.44% | 52,467 |
| Feb 20, 2026 | 50.02 | 50.06 | 50.01 | 50.02 | 49.63 | 0.05% | 31,633 |
| Feb 19, 2026 | 50.00 | 50.00 | 49.94 | 50.00 | 49.61 | 0.02% | 111,246 |
| Feb 18, 2026 | 49.99 | 50.03 | 49.96 | 49.99 | 49.60 | 0.03% | 30,193 |
| Feb 17, 2026 | 49.99 | 50.01 | 49.93 | 49.97 | 49.58 | 0.05% | 47,634 |
| Feb 13, 2026 | 50.00 | 50.02 | 49.95 | 49.95 | 49.56 | -0.11% | 43,474 |
| Feb 12, 2026 | 50.03 | 50.12 | 49.94 | 50.00 | 49.61 | 0.03% | 86,873 |
| Feb 11, 2026 | 50.02 | 50.04 | 49.95 | 49.99 | 49.60 | -0.01% | 236,529 |
| Feb 10, 2026 | 50.00 | 50.00 | 49.82 | 49.99 | 49.60 | 0.16% | 89,818 |
| Feb 9, 2026 | 49.90 | 50.00 | 49.90 | 49.91 | 49.53 | 0.02% | 259,098 |
| Feb 6, 2026 | 49.84 | 49.98 | 49.83 | 49.90 | 49.52 | 0.24% | 94,845 |
| Feb 5, 2026 | 49.81 | 49.87 | 49.70 | 49.78 | 49.40 | 0.01% | 34,394 |
| Feb 4, 2026 | 49.84 | 49.89 | 49.76 | 49.78 | 49.39 | -0.24% | 98,340 |
| Feb 3, 2026 | 49.94 | 50.01 | 49.81 | 49.90 | 49.51 | -0.11% | 140,030 |
| Feb 2, 2026 | 49.98 | 50.05 | 49.95 | 49.95 | 49.56 | -0.58% | 217,096 |
| Jan 30, 2026 | 50.50 | 50.50 | 50.14 | 50.24 | 49.48 | -0.39% | 299,366 |
| Jan 29, 2026 | 50.51 | 50.51 | 50.42 | 50.44 | 49.67 | -0.20% | 29,504 |
| Jan 28, 2026 | 50.61 | 50.61 | 50.53 | 50.54 | 49.77 | -0.10% | 21,973 |
| Jan 27, 2026 | 50.62 | 50.62 | 50.52 | 50.59 | 49.82 | -0.03% | 32,582 |
| Jan 26, 2026 | 50.61 | 50.63 | 50.53 | 50.61 | 49.83 | -0.08% | 43,151 |
| Jan 23, 2026 | 50.69 | 50.69 | 50.61 | 50.65 | 49.87 | -0.01% | 41,287 |
| Jan 22, 2026 | 50.66 | 50.67 | 50.60 | 50.65 | 49.88 | 0.10% | 91,106 |
| Jan 21, 2026 | 50.58 | 50.64 | 50.57 | 50.60 | 49.83 | 0.08% | 203,090 |
| Jan 20, 2026 | 50.52 | 50.61 | 50.52 | 50.56 | 49.79 | - | 265,106 |
| Jan 16, 2026 | 50.56 | 50.57 | 50.55 | 50.56 | 49.79 | 0.04% | 20,638 |
| Jan 15, 2026 | 50.54 | 50.56 | 50.53 | 50.54 | 49.77 | - | 30,247 |
| Jan 14, 2026 | 50.56 | 50.58 | 50.52 | 50.54 | 49.77 | - | 46,514 |
| Jan 13, 2026 | 50.53 | 50.55 | 50.52 | 50.54 | 49.77 | 0.02% | 42,217 |
| Jan 12, 2026 | 50.49 | 50.54 | 50.49 | 50.53 | 49.76 | 0.06% | 48,334 |
| Jan 9, 2026 | 50.51 | 50.51 | 50.49 | 50.50 | 49.73 | 0.03% | 44,826 |
| Jan 8, 2026 | 50.43 | 50.49 | 50.43 | 50.49 | 49.72 | 0.08% | 92,953 |
| Jan 7, 2026 | 50.44 | 50.45 | 50.43 | 50.45 | 49.68 | 0.04% | 21,043 |
| Jan 6, 2026 | 50.39 | 50.43 | 50.38 | 50.42 | 49.66 | 0.14% | 21,449 |
| Jan 5, 2026 | 50.34 | 50.36 | 50.31 | 50.36 | 49.59 | 0.11% | 47,939 |
| Jan 2, 2026 | 50.26 | 50.31 | 50.25 | 50.30 | 49.53 | 0.04% | 22,517 |
| Dec 31, 2025 | 50.22 | 50.30 | 50.22 | 50.28 | 49.51 | -0.72% | 61,841 |
| Dec 30, 2025 | 50.60 | 50.66 | 50.60 | 50.65 | 49.49 | -0.26% | 20,769 |
| Dec 29, 2025 | 50.77 | 50.78 | 50.75 | 50.78 | 49.50 | -0.05% | 25,101 |
| Dec 26, 2025 | 50.79 | 50.81 | 50.77 | 50.81 | 49.52 | 0.03% | 11,620 |
| Dec 24, 2025 | 50.73 | 50.79 | 50.73 | 50.79 | 49.50 | 0.10% | 14,825 |
| Dec 23, 2025 | 50.71 | 50.74 | 50.70 | 50.74 | 49.45 | 0.15% | 16,406 |
| Dec 22, 2025 | 50.69 | 50.70 | 50.65 | 50.66 | 49.38 | -0.04% | 27,118 |
| Dec 19, 2025 | 50.70 | 50.70 | 50.67 | 50.68 | 49.40 | 0.14% | 30,169 |
| Dec 18, 2025 | 50.65 | 50.67 | 50.59 | 50.61 | 49.33 | -0.04% | 63,684 |
| Dec 17, 2025 | 50.66 | 50.66 | 50.63 | 50.63 | 49.35 | -0.05% | 25,806 |
| Dec 16, 2025 | 50.65 | 50.70 | 50.64 | 50.66 | 49.37 | 0.03% | 34,241 |
| Dec 15, 2025 | 50.65 | 50.66 | 50.62 | 50.64 | 49.36 | 0.02% | 16,444 |
| Dec 12, 2025 | 50.65 | 50.67 | 50.63 | 50.63 | 49.35 | 0.01% | 16,428 |
| Dec 11, 2025 | 50.64 | 50.64 | 50.60 | 50.63 | 49.35 | - | 54,769 |
| Dec 10, 2025 | 50.60 | 50.64 | 50.56 | 50.63 | 49.34 | 0.05% | 81,600 |
| Dec 9, 2025 | 50.59 | 50.61 | 50.59 | 50.60 | 49.32 | 0.01% | 36,025 |
| Dec 8, 2025 | 50.60 | 50.60 | 50.58 | 50.60 | 49.32 | 0.12% | 31,209 |
| Dec 5, 2025 | 50.50 | 50.55 | 50.49 | 50.54 | 49.26 | 0.15% | 83,580 |
| Dec 4, 2025 | 50.46 | 50.46 | 50.43 | 50.46 | 49.18 | 0.06% | 24,701 |
| Dec 3, 2025 | 50.42 | 50.44 | 50.42 | 50.43 | 49.15 | 0.10% | 15,241 |
| Dec 2, 2025 | 50.38 | 50.41 | 50.37 | 50.38 | 49.11 | 0.02% | 45,599 |
| Dec 1, 2025 | 50.36 | 50.39 | 50.36 | 50.37 | 49.10 | -0.68% | 32,962 |
| Nov 28, 2025 | 50.71 | 50.72 | 50.71 | 50.72 | 49.05 | 0.07% | 5,622 |
| Nov 26, 2025 | 50.65 | 50.70 | 50.65 | 50.68 | 49.02 | 0.06% | 15,228 |
| Nov 25, 2025 | 50.61 | 50.66 | 50.61 | 50.65 | 48.99 | 0.06% | 18,977 |
| Nov 24, 2025 | 50.59 | 50.66 | 50.58 | 50.62 | 48.96 | 0.22% | 231,106 |
| Nov 21, 2025 | 50.50 | 50.54 | 50.48 | 50.51 | 48.85 | 0.10% | 75,658 |
| Nov 20, 2025 | 50.50 | 50.57 | 50.46 | 50.46 | 48.80 | -0.03% | 105,295 |
| Nov 19, 2025 | 50.46 | 50.52 | 50.46 | 50.48 | 48.82 | - | 74,973 |
| Nov 18, 2025 | 50.47 | 50.50 | 50.47 | 50.48 | 48.82 | -0.02% | 115,215 |
| Nov 17, 2025 | 50.50 | 50.53 | 50.48 | 50.49 | 48.83 | 0.02% | 900,940 |
| Nov 14, 2025 | 50.50 | 50.53 | 50.47 | 50.48 | 48.82 | -0.09% | 147,329 |
| Nov 13, 2025 | 50.56 | 50.60 | 50.51 | 50.52 | 48.86 | -0.10% | 346,272 |
| Nov 12, 2025 | 50.64 | 50.64 | 50.55 | 50.57 | 48.91 | -0.06% | 177,595 |
| Nov 11, 2025 | 50.68 | 50.68 | 50.59 | 50.60 | 48.94 | 0.12% | 98,361 |
| Nov 10, 2025 | 50.55 | 50.56 | 50.50 | 50.54 | 48.88 | 0.11% | 203,022 |
| Nov 7, 2025 | 50.51 | 50.51 | 50.45 | 50.49 | 48.83 | 0.05% | 95,644 |
| Nov 6, 2025 | 50.47 | 50.49 | 50.40 | 50.46 | 48.80 | -0.03% | 542,480 |
| Nov 5, 2025 | 50.48 | 50.54 | 50.42 | 50.48 | 48.82 | -0.03% | 1,189,996 |
| Nov 4, 2025 | 50.47 | 50.51 | 50.43 | 50.49 | 48.83 | -0.04% | 74,109 |
| Nov 3, 2025 | 50.54 | 50.54 | 50.47 | 50.51 | 48.85 | -0.71% | 177,715 |
| Oct 31, 2025 | 50.88 | 50.88 | 50.86 | 50.87 | 48.82 | 0.08% | 16,141 |
| Oct 30, 2025 | 50.86 | 50.88 | 50.82 | 50.83 | 48.79 | -0.14% | 108,642 |
| Oct 29, 2025 | 50.87 | 50.91 | 50.82 | 50.90 | 48.85 | 0.04% | 107,370 |
| Oct 28, 2025 | 50.82 | 50.93 | 50.82 | 50.88 | 48.83 | 0.13% | 112,608 |
| Oct 27, 2025 | 50.75 | 50.85 | 50.75 | 50.81 | 48.77 | 0.12% | 441,887 |
| Oct 24, 2025 | 50.69 | 50.76 | 50.69 | 50.75 | 48.71 | 0.26% | 157,257 |
| Oct 23, 2025 | 50.68 | 50.68 | 50.61 | 50.62 | 48.58 | -0.15% | 1,119,210 |
| Oct 22, 2025 | 50.66 | 50.72 | 50.66 | 50.70 | 48.66 | -0.01% | 73,045 |
| Oct 21, 2025 | 50.66 | 50.70 | 50.66 | 50.70 | 48.66 | 0.05% | 47,498 |
| Oct 20, 2025 | 50.58 | 50.68 | 50.57 | 50.68 | 48.64 | 0.29% | 43,422 |
| Oct 17, 2025 | 50.55 | 50.56 | 50.51 | 50.53 | 48.50 | -0.11% | 96,716 |
| Oct 16, 2025 | 50.64 | 50.65 | 50.57 | 50.59 | 48.55 | 0.05% | 102,236 |
| Oct 15, 2025 | 50.52 | 50.59 | 50.52 | 50.56 | 48.53 | 0.14% | 150,182 |
| Oct 14, 2025 | 50.44 | 50.53 | 50.44 | 50.49 | 48.46 | -0.06% | 63,715 |
| Oct 13, 2025 | 50.57 | 50.57 | 50.48 | 50.52 | 48.49 | -0.09% | 34,717 |