Stock listing
NYSE Arca:LONZ PIMCO Senior Loan Active Exchange-Traded Fund Stock
Follow PIMCO Senior Loan Active Exchange-Traded Fund into a list and get an email when it puts out news.
Share price · AMEX:LONZ
$48.75 USD +0.17 (+0.3%)
Close on Nov 4, 2026
- Day range
- $48.66 – $48.83 USDNov 4, 2026
- Volume
- 46,233 sharesNov 4, 2026
- 52-week range
- $48.50 – $50.81 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $3.45M USDMedian day 44,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:LONZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $48.75 | +0.17 | +0.3% | $48.83 | $48.83 | $48.66 | 46,233 | |
| $48.58 | +0.08 | +0.2% | $48.51 | $48.62 | $48.50 | 51,588 | |
| $48.50 | -0.26 | -0.5% | $48.57 | $48.58 | $48.50 | 27,355 | |
| $48.76 | -0.08 | -0.2% | $48.79 | $48.80 | $48.66 | 30,600 | |
| $48.84 | 0.00 | 0.0% | $48.85 | $48.88 | $48.84 | 23,300 | |
| $48.84 | +0.09 | +0.2% | $48.82 | $48.87 | $48.80 | 26,400 | |
| $48.75 | +0.10 | +0.2% | $48.68 | $48.78 | $48.65 | 37,100 | |
| $48.65 | +0.07 | +0.1% | $48.63 | $48.85 | $48.59 | 55,000 | |
| $48.58 | -0.08 | -0.2% | $48.61 | $48.62 | $48.55 | 82,500 | |
| $48.66 | -0.06 | -0.1% | $48.68 | $48.71 | $48.58 | 71,500 | |
| $48.72 | 0.00 | 0.0% | $48.74 | $48.77 | $48.71 | 63,000 | |
| $48.72 | -0.04 | -0.1% | $48.70 | $48.79 | $48.68 | 131,700 | |
| $48.76 | -0.005 | 0.0% | $48.74 | $48.78 | $48.72 | 257,600 | |
| $48.77 | -0.015 | 0.0% | $48.79 | $48.79 | $48.73 | 62,500 | |
| $48.78 | +0.04 | +0.1% | $48.72 | $48.79 | $48.70 | 58,200 | |
| $48.74 | -0.082 | -0.2% | $48.82 | $48.86 | $48.64 | 83,600 | |
| $48.82 | -0.048 | -0.1% | $48.84 | $48.84 | $48.81 | 33,700 | |
| $48.87 | +0.02 | 0.0% | $48.87 | $48.88 | $48.85 | 149,800 | |
| $48.85 | +0.02 | 0.0% | $48.88 | $48.90 | $48.80 | 62,000 | |
| $48.83 | -0.05 | -0.1% | $48.85 | $48.88 | $48.82 | 50,000 | |
| $48.88 | -0.028 | -0.1% | $48.89 | $48.91 | $48.85 | 40,000 | |
| $48.91 | +0.018 | 0.0% | $48.90 | $48.93 | $48.88 | 57,400 | |
| $48.89 | -0.06 | -0.1% | $48.90 | $48.93 | $48.88 | 40,200 | |
| $48.95 | +0.14 | +0.3% | $48.94 | $49.16 | $48.85 | 61,500 | |
| $48.81 | -0.34 | -0.7% | $48.95 | $48.95 | $48.77 | 588,200 | |
| $49.15 | -0.04 | -0.1% | $49.19 | $49.21 | $49.14 | 73,500 | |
| $49.19 | +0.02 | 0.0% | $49.16 | $49.32 | $49.15 | 107,400 | |
| $49.17 | -0.07 | -0.1% | $49.20 | $49.40 | $49.12 | 61,500 | |
| $49.24 | +0.025 | +0.1% | $49.22 | $49.30 | $49.21 | 41,000 | |
| $49.22 | -0.005 | 0.0% | $49.19 | $49.22 | $49.17 | 34,300 | |
| $49.22 | -0.08 | -0.2% | $49.30 | $49.30 | $49.20 | 25,400 | |
| $49.30 | +0.02 | 0.0% | $49.28 | $49.35 | $49.28 | 634,100 | |
| $49.28 | +0.015 | 0.0% | $49.27 | $49.28 | $49.26 | 37,600 | |
| $49.27 | +0.06 | +0.1% | $49.21 | $49.27 | $49.19 | 31,100 | |
| $49.21 | +0.005 | 0.0% | $49.18 | $49.21 | $49.18 | 31,800 | |
| $49.20 | +0.041 | +0.1% | $49.17 | $49.20 | $49.17 | 44,600 | |
| $49.16 | +0.019 | 0.0% | $49.16 | $49.17 | $49.12 | 54,500 | |
| $49.14 | +0.021 | 0.0% | $49.11 | $49.15 | $49.09 | 40,400 | |
| $49.12 | -0.026 | -0.1% | $49.16 | $49.18 | $49.07 | 57,500 | |
| $49.15 | 0.00 | 0.0% | $49.14 | $49.17 | $49.11 | 23,300 | |
| $49.15 | -0.04 | -0.1% | $49.15 | $49.16 | $49.10 | 41,400 | |
| $49.19 | +0.03 | +0.1% | $49.14 | $49.20 | $49.13 | 43,400 | |
| $49.16 | +0.04 | +0.1% | $49.41 | $49.41 | $49.13 | 21,300 | |
| $49.12 | +0.015 | 0.0% | $49.10 | $49.14 | $49.10 | 34,100 | |
| $49.10 | -0.015 | 0.0% | $49.13 | $49.13 | $49.09 | 54,400 | |
| $49.12 | -0.30 | -0.6% | $49.09 | $49.12 | $49.06 | 34,200 | |
| $49.42 | +0.01 | 0.0% | $49.38 | $49.44 | $49.37 | 35,600 | |
| $49.41 | +0.067 | +0.1% | $49.34 | $49.42 | $49.34 | 76,900 | |
| $49.34 | +0.033 | +0.1% | $49.34 | $49.35 | $49.32 | 16,000 | |
| $49.31 | -0.008 | 0.0% | $49.32 | $49.35 | $49.31 | 21,300 | |
| $49.31 | +0.023 | 0.0% | $49.33 | $49.37 | $49.28 | 27,500 | |
| $49.29 | +0.04 | +0.1% | $49.27 | $49.31 | $49.24 | 108,300 | |
| $49.25 | +0.06 | +0.1% | $49.22 | $49.28 | $49.19 | 50,000 | |
| $49.19 | -0.035 | -0.1% | $49.22 | $49.24 | $49.14 | 48,400 | |
| $49.23 | +0.036 | +0.1% | $49.20 | $49.23 | $49.18 | 39,800 | |
| $49.19 | +0.019 | 0.0% | $49.15 | $49.20 | $49.15 | 28,700 | |
| $49.17 | +0.021 | 0.0% | $49.16 | $49.19 | $49.14 | 34,600 | |
| $49.15 | -0.001 | 0.0% | $49.15 | $49.19 | $49.11 | 22,700 | |
| $49.15 | 0.00 | 0.0% | $49.18 | $49.20 | $49.14 | 58,300 | |
| $49.15 | +0.08 | +0.2% | $49.09 | $49.19 | $49.07 | 39,200 | |
| $49.07 | -0.015 | 0.0% | $49.08 | $49.08 | $49.04 | 55,700 | |
| $49.09 | -0.04 | -0.1% | $49.11 | $49.13 | $49.06 | 39,700 | |
| $49.13 | +0.045 | +0.1% | $49.10 | $49.13 | $49.10 | 38,700 | |
| $49.08 | +0.005 | 0.0% | $49.09 | $49.12 | $49.06 | 46,300 | |
| $49.08 | +0.025 | +0.1% | $49.06 | $49.12 | $49.04 | 41,400 | |
| $49.05 | +0.03 | +0.1% | $49.03 | $49.12 | $49.03 | 105,400 |
- Ticker
- NYSE Arca:LONZ
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
PIMCO Senior Loan Active Exchange-Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about PIMCO Senior Loan Active Exchange-Traded Fund.