MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LONZ — PIMCO Senior Loan Active Exchange-Traded Fund
NYSE ArcaPIMCO Senior Loan Active Exchange-Traded Fund
$48.89
-0.06(-0.12%)
- O
- 48.90
- H
- 48.93
- L
- 48.88
- V
- 39.79K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$48.89
Period Return-2%
Period High$51.29
Period Low$48.77
Avg Daily Volume99.6K
Total Trading Days365
LONZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $48.90 | $48.93 | $48.88 | $48.89 | $-0.06 | -0.12% | 39,789 | $48.88 | $48.88 $48.93 |
| Oct 2, 2026 | $48.94 | $49.16 | $48.85 | $48.95 | +$0.14 | +0.29% | 61,542 | $48.92 | $48.85 $49.16 |
| Oct 1, 2026 | $48.95 | $48.95 | $48.77 | $48.81 | $-0.34 | -0.69% | 588,259 | $48.84 | $48.77 $48.95 |
| Sep 30, 2026 | $49.19 | $49.21 | $49.14 | $49.15 | $-0.04 | -0.08% | 73,549 | $49.18 | $49.14 $49.21 |
| Sep 29, 2026 | $49.16 | $49.32 | $49.15 | $49.19 | +$0.02 | +0.04% | 107,421 | $49.18 | $49.15 $49.32 |
| Sep 28, 2026 | $49.20 | $49.40 | $49.12 | $49.17 | $-0.07 | -0.14% | 63,243 | $49.16 | $49.12 $49.40 |
| Sep 25, 2026 | $49.22 | $49.30 | $49.21 | $49.24 | +$0.03 | +0.05% | 41,049 | $49.23 | $49.21 $49.30 |
| Sep 24, 2026 | $49.19 | $49.22 | $49.17 | $49.22 | $-0.01 | -0.01% | 34,335 | $49.19 | $49.17 $49.22 |
| Sep 23, 2026 | $49.30 | $49.30 | $49.20 | $49.22 | $-0.08 | -0.16% | 25,374 | $49.26 | $49.20 $49.30 |
| Sep 22, 2026 | $49.28 | $49.35 | $49.28 | $49.30 | +$0.02 | +0.04% | 634,149 | $49.28 | $49.28 $49.35 |
| Sep 21, 2026 | $49.27 | $49.28 | $49.26 | $49.28 | +$0.02 | +0.03% | 37,644 | $49.27 | $49.26 $49.28 |
| Sep 18, 2026 | $49.21 | $49.27 | $49.19 | $49.27 | +$0.06 | +0.12% | 31,060 | $49.24 | $49.19 $49.27 |
| Sep 17, 2026 | $49.18 | $49.21 | $49.18 | $49.21 | +$0.01 | +0.01% | 31,765 | $49.20 | $49.18 $49.21 |
| Sep 16, 2026 | $49.17 | $49.20 | $49.17 | $49.20 | +$0.04 | +0.08% | 44,612 | $49.18 | $49.17 $49.20 |
| Sep 15, 2026 | $49.16 | $49.17 | $49.12 | $49.16 | +$0.02 | +0.04% | 54,527 | $49.14 | $49.12 $49.17 |
| Sep 14, 2026 | $49.11 | $49.15 | $49.09 | $49.14 | +$0.02 | +0.04% | 40,445 | $49.14 | $49.09 $49.15 |
| Sep 11, 2026 | $49.16 | $49.18 | $49.07 | $49.12 | $-0.03 | -0.05% | 57,543 | $49.12 | $49.07 $49.18 |
| Sep 10, 2026 | $49.14 | $49.17 | $49.11 | $49.15 | +$0.00 | +0.00% | 23,319 | $49.14 | $49.11 $49.17 |
| Sep 9, 2026 | $49.15 | $49.16 | $49.10 | $49.14 | $-0.04 | -0.08% | 41,423 | $49.14 | $49.10 $49.16 |
| Sep 8, 2026 | $49.14 | $49.20 | $49.13 | $49.19 | +$0.03 | +0.06% | 43,354 | $49.17 | $49.13 $49.20 |
| Sep 4, 2026 | $49.41 | $49.41 | $49.13 | $49.16 | +$0.04 | +0.08% | 21,293 | $49.17 | $49.13 $49.41 |
| Sep 3, 2026 | $49.10 | $49.14 | $49.10 | $49.12 | +$0.02 | +0.03% | 34,103 | $49.12 | $49.10 $49.14 |
| Sep 2, 2026 | $49.13 | $49.13 | $49.09 | $49.10 | $-0.02 | -0.03% | 54,404 | $49.11 | $49.09 $49.13 |
| Sep 1, 2026 | $49.09 | $49.12 | $49.06 | $49.12 | $-0.30 | -0.61% | 34,171 | $49.11 | $49.06 $49.12 |
| Aug 31, 2026 | $49.38 | $49.44 | $49.37 | $49.42 | +$0.01 | +0.02% | 35,599 | $49.39 | $49.37 $49.44 |
| Aug 28, 2026 | $49.34 | $49.42 | $49.34 | $49.41 | +$0.07 | +0.14% | 76,939 | $49.38 | $49.34 $49.42 |
| Aug 27, 2026 | $49.34 | $49.35 | $49.32 | $49.34 | +$0.03 | +0.07% | 16,005 | $49.34 | $49.32 $49.35 |
| Aug 26, 2026 | $49.32 | $49.35 | $49.31 | $49.31 | $-0.01 | -0.02% | 21,263 | $49.32 | $49.31 $49.35 |
| Aug 25, 2026 | $49.33 | $49.37 | $49.28 | $49.31 | +$0.02 | +0.05% | 27,468 | $49.31 | $49.28 $49.37 |
| Aug 24, 2026 | $49.27 | $49.31 | $49.24 | $49.29 | +$0.04 | +0.08% | 108,297 | $49.28 | $49.24 $49.31 |