PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)

NYSEARCA: LONZ · Real-Time Price · USD

49.75

+0.03 (0.06%)

At close: Apr 28, 2026, 4:00 PM EDT

49.75

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.78	49.78	49.74	49.75	49.75	0.06%	22,212
Apr 27, 2026	49.67	49.86	49.67	49.72	49.72	0.06%	135,602
Apr 24, 2026	49.65	49.73	49.65	49.69	49.69	0.06%	22,268
Apr 23, 2026	49.70	49.71	49.63	49.66	49.66	-0.12%	18,989
Apr 22, 2026	49.65	49.74	49.65	49.72	49.72	0.12%	16,453
Apr 21, 2026	49.64	49.69	49.64	49.66	49.66	-	7,599
Apr 20, 2026	49.62	49.66	49.62	49.66	49.66	0.20%	12,303
Apr 17, 2026	49.47	49.60	49.47	49.56	49.56	0.20%	114,604
Apr 16, 2026	49.47	49.48	49.45	49.46	49.46	0.09%	27,372
Apr 15, 2026	49.37	49.48	49.31	49.42	49.42	0.08%	61,200
Apr 14, 2026	49.31	49.38	49.28	49.38	49.38	0.26%	41,646
Apr 13, 2026	49.29	49.33	49.24	49.25	49.25	-0.18%	141,588
Apr 10, 2026	49.36	49.36	49.33	49.34	49.34	-0.06%	8,665
Apr 9, 2026	49.41	49.41	49.28	49.37	49.37	0.04%	75,729
Apr 8, 2026	49.20	49.35	49.20	49.35	49.35	0.43%	160,213
Apr 7, 2026	49.15	49.15	49.08	49.14	49.14	0.08%	66,102
Apr 6, 2026	49.26	49.26	49.09	49.10	49.10	0.09%	18,929
Apr 2, 2026	48.99	49.06	48.98	49.06	49.06	0.09%	19,856
Apr 1, 2026	49.00	49.05	49.00	49.01	49.01	-0.75%	27,198
Mar 31, 2026	49.25	49.42	49.25	49.38	49.00	0.47%	44,959
Mar 30, 2026	49.15	49.23	49.14	49.15	48.77	-0.09%	18,277
Mar 27, 2026	49.28	49.30	49.19	49.20	48.82	-0.24%	18,215
Mar 26, 2026	49.39	49.39	49.30	49.32	48.94	-0.23%	7,230
Mar 25, 2026	49.43	49.46	49.41	49.43	49.05	0.12%	7,086
Mar 24, 2026	49.38	49.41	49.36	49.37	48.99	-0.08%	23,041
Mar 23, 2026	49.44	49.45	49.36	49.41	49.03	0.09%	15,640
Mar 20, 2026	49.36	49.42	49.35	49.37	48.99	-0.09%	29,548
Mar 19, 2026	49.33	49.41	49.29	49.41	49.03	-0.01%	40,077
Mar 18, 2026	49.43	49.46	49.41	49.42	49.03	-0.03%	18,618
Mar 17, 2026	49.37	49.43	49.31	49.43	49.05	0.26%	46,646
Mar 16, 2026	49.22	49.32	49.21	49.30	48.92	0.12%	168,703
Mar 13, 2026	49.25	49.31	49.18	49.24	48.86	-0.12%	126,141
Mar 12, 2026	49.36	49.36	49.25	49.30	48.92	-0.32%	299,154
Mar 11, 2026	49.42	49.48	49.40	49.46	49.08	0.06%	174,396
Mar 10, 2026	49.52	49.52	49.40	49.43	49.05	0.20%	557,791
Mar 9, 2026	49.06	49.37	49.06	49.33	48.95	0.26%	239,093
Mar 6, 2026	49.22	49.26	49.15	49.20	48.82	-0.30%	841,292
Mar 5, 2026	49.32	49.40	49.27	49.35	48.97	-	67,052
Mar 4, 2026	49.20	49.36	49.16	49.35	48.97	0.82%	207,785
Mar 3, 2026	48.88	49.03	48.86	48.95	48.57	0.01%	131,684
Mar 2, 2026	48.89	49.05	48.81	48.94	48.57	-0.66%	121,751
Feb 27, 2026	49.61	49.61	49.27	49.27	48.51	-0.73%	226,608
Feb 26, 2026	49.71	49.71	49.62	49.63	48.87	-0.29%	36,182
Feb 25, 2026	49.87	49.90	49.75	49.78	49.01	0.09%	257,207
Feb 24, 2026	49.75	49.88	49.72	49.73	48.97	-0.14%	28,032
Feb 23, 2026	50.03	50.04	49.80	49.80	49.04	-0.44%	52,467
Feb 20, 2026	50.02	50.06	50.01	50.02	49.25	0.05%	31,633
Feb 19, 2026	50.00	50.00	49.94	50.00	49.23	0.02%	111,246
Feb 18, 2026	49.99	50.03	49.96	49.99	49.22	0.03%	30,193
Feb 17, 2026	49.99	50.01	49.93	49.97	49.20	0.05%	47,634
Feb 13, 2026	50.00	50.02	49.95	49.95	49.18	-0.11%	43,474
Feb 12, 2026	50.03	50.12	49.94	50.00	49.23	0.03%	86,873
Feb 11, 2026	50.02	50.04	49.95	49.99	49.22	-0.01%	236,529
Feb 10, 2026	50.00	50.00	49.82	49.99	49.22	0.16%	89,818
Feb 9, 2026	49.90	50.00	49.90	49.91	49.14	0.02%	259,098
Feb 6, 2026	49.84	49.98	49.83	49.90	49.13	0.24%	94,845
Feb 5, 2026	49.81	49.87	49.70	49.78	49.02	0.01%	34,394
Feb 4, 2026	49.84	49.89	49.76	49.78	49.01	-0.24%	98,340
Feb 3, 2026	49.94	50.01	49.81	49.90	49.13	-0.11%	140,030
Feb 2, 2026	49.98	50.05	49.95	49.95	49.18	-0.58%	217,096
Jan 30, 2026	50.50	50.50	50.14	50.24	49.09	-0.39%	299,366
Jan 29, 2026	50.51	50.51	50.42	50.44	49.29	-0.20%	29,504
Jan 28, 2026	50.61	50.61	50.53	50.54	49.39	-0.10%	21,973
Jan 27, 2026	50.62	50.62	50.52	50.59	49.44	-0.03%	32,582
Jan 26, 2026	50.61	50.63	50.53	50.61	49.45	-0.08%	43,151
Jan 23, 2026	50.69	50.69	50.61	50.65	49.49	-0.01%	41,287
Jan 22, 2026	50.66	50.67	50.60	50.65	49.50	0.10%	91,106
Jan 21, 2026	50.58	50.64	50.57	50.60	49.45	0.08%	203,090
Jan 20, 2026	50.52	50.61	50.52	50.56	49.41	-	265,106
Jan 16, 2026	50.56	50.57	50.55	50.56	49.41	0.04%	20,638
Jan 15, 2026	50.54	50.56	50.53	50.54	49.39	-	30,247
Jan 14, 2026	50.56	50.58	50.52	50.54	49.39	-	46,514
Jan 13, 2026	50.53	50.55	50.52	50.54	49.39	0.02%	42,217
Jan 12, 2026	50.49	50.54	50.49	50.53	49.38	0.06%	48,334
Jan 9, 2026	50.51	50.51	50.49	50.50	49.35	0.03%	44,826
Jan 8, 2026	50.43	50.49	50.43	50.49	49.33	0.08%	92,953
Jan 7, 2026	50.44	50.45	50.43	50.45	49.30	0.04%	21,043
Jan 6, 2026	50.39	50.43	50.38	50.42	49.27	0.14%	21,449
Jan 5, 2026	50.34	50.36	50.31	50.36	49.21	0.11%	47,939
Jan 2, 2026	50.26	50.31	50.25	50.30	49.15	0.04%	22,517
Dec 31, 2025	50.22	50.30	50.22	50.28	49.13	-0.72%	61,841
Dec 30, 2025	50.60	50.66	50.60	50.65	49.11	-0.26%	20,769
Dec 29, 2025	50.77	50.78	50.75	50.78	49.11	-0.05%	25,101
Dec 26, 2025	50.79	50.81	50.77	50.81	49.14	0.03%	11,620
Dec 24, 2025	50.73	50.79	50.73	50.79	49.12	0.10%	14,825
Dec 23, 2025	50.71	50.74	50.70	50.74	49.07	0.15%	16,406
Dec 22, 2025	50.69	50.70	50.65	50.66	49.00	-0.04%	27,118
Dec 19, 2025	50.70	50.70	50.67	50.68	49.02	0.14%	30,169
Dec 18, 2025	50.65	50.67	50.59	50.61	48.95	-0.04%	63,684
Dec 17, 2025	50.66	50.66	50.63	50.63	48.97	-0.05%	25,806
Dec 16, 2025	50.65	50.70	50.64	50.66	48.99	0.03%	34,241
Dec 15, 2025	50.65	50.66	50.62	50.64	48.98	0.02%	16,444
Dec 12, 2025	50.65	50.67	50.63	50.63	48.97	0.01%	16,428
Dec 11, 2025	50.64	50.64	50.60	50.63	48.97	-	54,769
Dec 10, 2025	50.60	50.64	50.56	50.63	48.96	0.05%	81,600
Dec 9, 2025	50.59	50.61	50.59	50.60	48.94	0.01%	36,025
Dec 8, 2025	50.60	50.60	50.58	50.60	48.94	0.12%	31,209
Dec 5, 2025	50.50	50.55	50.49	50.54	48.88	0.15%	83,580
Dec 4, 2025	50.46	50.46	50.43	50.46	48.80	0.06%	24,701
Dec 3, 2025	50.42	50.44	50.42	50.43	48.78	0.10%	15,241