PIMCO ETF Trust (LONZ) Historical Stock Data
50.95 ↓0.26 (-0.50%)
As of April 29, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, LONZ is down -0.02% a day on average. There have been 13 days where PIMCO ETF Trust closed green and 17 days where LONZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 50.92 | 50.95 | ↑$0.03 (0.06%) | 50.89 | 50.95 | 9.99K |
| 2024-04-30 | 51.24 | 51.21 | ↓$0.03 (-0.06%) | 51.17 | 51.30 | 17.97K |
| 2024-04-29 | 51.25 | 51.25 | ↑$0.00 (0.00%) | 51.18 | 51.30 | 29.79K |
| 2024-04-26 | 51.23 | 51.36 | ↑$0.13 (0.25%) | 51.18 | 51.36 | 19.63K |
| 2024-04-25 | 51.17 | 51.18 | ↑$0.01 (0.02%) | 51.10 | 51.19 | 146.45K |
| 2024-04-24 | 51.23 | 51.20 | ↓$0.03 (-0.07%) | 51.11 | 51.27 | 16.67K |
| 2024-04-23 | 51.16 | 51.17 | ↑$0.01 (0.02%) | 51.12 | 51.19 | 7.54K |
| 2024-04-22 | 51.12 | 51.14 | ↑$0.02 (0.04%) | 51.06 | 51.14 | 24.75K |
| 2024-04-19 | 51.09 | 51.03 | ↓$0.06 (-0.12%) | 50.97 | 51.09 | 14.15K |
| 2024-04-18 | 51.07 | 51.03 | ↓$0.04 (-0.08%) | 50.97 | 51.07 | 6.79K |
| 2024-04-17 | 51.09 | 51.00 | ↓$0.09 (-0.18%) | 50.95 | 51.09 | 17.20K |
| 2024-04-16 | 51.08 | 51.05 | ↓$0.03 (-0.07%) | 51.00 | 51.09 | 40.10K |
| 2024-04-15 | 51.09 | 51.02 | ↓$0.07 (-0.13%) | 50.97 | 51.09 | 304.69K |
| 2024-04-12 | 51.09 | 51.03 | ↓$0.06 (-0.12%) | 50.96 | 51.09 | 27.39K |
| 2024-04-11 | 51.09 | 51.06 | ↓$0.04 (-0.07%) | 51.02 | 51.09 | 7.83K |
| 2024-04-10 | 51.05 | 51.05 | ↑$0.00 (0.00%) | 51.05 | 51.08 | 6.06K |
| 2024-04-09 | 51.09 | 51.08 | ↓$0.01 (-0.02%) | 51.01 | 51.09 | 18.09K |
| 2024-04-08 | 51.09 | 51.04 | ↓$0.05 (-0.11%) | 50.98 | 51.09 | 14.22K |
| 2024-04-05 | 50.94 | 51.01 | ↑$0.07 (0.14%) | 50.94 | 51.03 | 13.59K |
| 2024-04-04 | 51.03 | 50.92 | ↓$0.11 (-0.22%) | 50.89 | 51.07 | 8.76K |
| 2024-04-03 | 50.97 | 51.02 | ↑$0.05 (0.10%) | 50.97 | 51.05 | 32.49K |
| 2024-04-02 | 50.94 | 50.95 | ↑$0.01 (0.02%) | 50.90 | 51.00 | 8.88K |
| 2024-04-01 | 50.96 | 50.94 | ↓$0.02 (-0.05%) | 50.88 | 51.00 | 29K |
| 2024-03-28 | 51.19 | 51.15 | ↓$0.04 (-0.08%) | 51.13 | 51.19 | 29.45K |
| 2024-03-27 | 51.12 | 51.18 | ↑$0.06 (0.11%) | 51.08 | 51.18 | 31.69K |
| 2024-03-26 | 51.10 | 51.08 | ↓$0.02 (-0.04%) | 51.08 | 51.14 | 36.41K |
| 2024-03-25 | 51.12 | 51.10 | ↓$0.02 (-0.04%) | 51.07 | 51.17 | 48.07K |
| 2024-03-22 | 51.19 | 51.12 | ↓$0.07 (-0.14%) | 51.08 | 51.19 | 18.95K |
| 2024-03-21 | 51.11 | 51.15 | ↑$0.04 (0.08%) | 51.10 | 51.19 | 7.42K |
| 2024-03-20 | 51.08 | 51.11 | ↑$0.03 (0.06%) | 51.03 | 51.14 | 19.74K |
Create an account or log in to view more rows.
$LONZ get ready bears and bulls
$LONZ 5 minute looks sexy
$LONZ I gave in! Bought more 100 shares
$LONZ added more calls on that drop
$LONZ hint hint this is when you buy a few
$LONZ gimme gimme
$LONZ Nothing but time to wait
$LONZ Of course
$LONZ lets go!!
$LONZ nice