Pimco Low Duration ETF (NY: LDUR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	93.27	93.36	93.27	93.29	40,735	+0.03(+0.03%)
Feb 28, 2024	93.15	93.29	93.15	93.26	44,706	+0.05(+0.05%)
Feb 27, 2024	93.19	93.25	93.13	93.21	31,399	+0.03(+0.03%)
Feb 26, 2024	93.22	93.26	93.06	93.18	42,742	+0.01(+0.01%)
Feb 23, 2024	93.19	93.29	93.12	93.17	49,067	+0.03(+0.03%)
Feb 22, 2024	93.29	93.29	93.13	93.14	52,088	-0.06(-0.06%)
Feb 21, 2024	93.35	93.39	93.18	93.20	199,974	-0.07(-0.07%)
Feb 20, 2024	93.21	93.33	93.20	93.27	67,383	+0.10(+0.11%)
Feb 16, 2024	93.10	93.24	93.02	93.17	48,548	-0.08(-0.08%)
Feb 15, 2024	93.24	93.32	93.17	93.25	129,659	+0.10(+0.11%)
Feb 14, 2024	93.15	93.23	93.11	93.15	268,712	+0.06(+0.06%)
Feb 13, 2024	94.00	94.00	93.08	93.09	44,551	-0.31(-0.33%)
Feb 12, 2024	93.37	93.40	93.30	93.39	50,013	+0.06(+0.07%)
Feb 09, 2024	93.32	93.36	93.30	93.33	47,667	+0.01(+0.01%)
Feb 08, 2024	93.40	93.40	93.33	93.33	35,269	-0.09(-0.10%)
Feb 07, 2024	93.40	93.49	93.37	93.42	45,506	+0.07(+0.08%)
Feb 06, 2024	93.29	93.38	93.25	93.35	35,960	+0.01(+0.01%)
Feb 05, 2024	93.44	93.44	93.26	93.34	40,005	-0.12(-0.13%)
Feb 02, 2024	93.48	93.48	93.29	93.45	45,513	-0.20(-0.21%)
Feb 01, 2024	93.61	93.67	93.57	93.65	54,596	+0.12(+0.13%)
Jan 31, 2024	93.38	93.63	93.38	93.53	59,145	+0.10(+0.10%)
Jan 30, 2024	93.40	93.49	93.37	93.43	43,092	-0.05(-0.05%)
Jan 29, 2024	93.42	93.48	93.28	93.48	21,717	+0.12(+0.13%)
Jan 26, 2024	93.32	93.40	93.32	93.37	43,257	+0.04(+0.04%)
Jan 25, 2024	93.29	93.35	93.29	93.33	33,281	+0.09(+0.10%)
Jan 24, 2024	93.30	93.36	93.21	93.23	39,149	-0.01(-0.02%)
Jan 23, 2024	93.21	93.25	93.18	93.25	27,216	+0.00(+0.01%)
Jan 22, 2024	93.27	93.27	93.22	93.24	43,674	+0.05(+0.06%)
Jan 19, 2024	93.20	93.21	93.15	93.19	37,256	-0.02(-0.02%)
Jan 18, 2024	93.23	93.23	93.15	93.21	32,464	+0.01(+0.01%)
Jan 17, 2024	93.26	93.26	93.11	93.20	42,823	-0.09(-0.09%)
Jan 16, 2024	93.31	93.38	93.27	93.29	48,162	-0.01(-0.01%)
Jan 12, 2024	93.26	93.32	93.25	93.30	36,970	+0.18(+0.19%)
Jan 11, 2024	92.84	93.12	92.84	93.12	31,778	+0.21(+0.22%)
Jan 10, 2024	92.93	92.97	92.90	92.91	49,055	+0.05(+0.05%)
Jan 09, 2024	92.91	92.91	92.81	92.87	95,557	+0.02(+0.02%)
Jan 08, 2024	92.79	92.94	92.79	92.85	33,258	+0.10(+0.11%)
Jan 05, 2024	92.84	92.86	92.73	92.75	33,376	-0.15(-0.16%)
Jan 04, 2024	92.89	92.90	92.76	92.90	50,118	+0.12(+0.13%)
Jan 03, 2024	92.88	92.88	92.75	92.78	24,935	-0.03(-0.03%)
Jan 02, 2024	92.83	92.96	92.81	92.81	91,737	-0.11(-0.12%)
Dec 29, 2023	92.85	92.96	92.84	92.91	59,742	+0.03(+0.04%)
Dec 28, 2023	92.95	92.95	92.84	92.88	30,774	+0.05(+0.06%)
Dec 27, 2023	92.71	92.83	92.71	92.83	49,024	-0.03(-0.03%)
Dec 26, 2023	92.85	92.86	92.72	92.86	100,778	+0.19(+0.20%)
Dec 22, 2023	92.69	92.79	92.67	92.67	71,500	-0.06(-0.06%)
Dec 21, 2023	92.72	92.73	92.65	92.73	82,761	+0.15(+0.16%)
Dec 20, 2023	92.55	92.59	92.47	92.58	176,700	+0.34(+0.37%)
Dec 19, 2023	92.74	92.74	92.24	92.24	125,450	-0.43(-0.46%)
Dec 18, 2023	92.52	92.67	92.33	92.67	58,587	+0.23(+0.25%)
Dec 15, 2023	92.40	92.53	92.40	92.44	57,065	-0.08(-0.08%)
Dec 14, 2023	92.42	92.65	92.42	92.51	129,500	+0.17(+0.18%)
Dec 13, 2023	92.11	92.35	91.93	92.35	66,845	+0.34(+0.37%)
Dec 12, 2023	91.71	92.02	91.71	92.01	102,265	+0.07(+0.07%)
Dec 11, 2023	91.87	91.99	91.84	91.94	61,805	+0.02(+0.02%)
Dec 08, 2023	91.91	91.98	91.91	91.92	41,284	-0.16(-0.18%)
Dec 07, 2023	92.06	92.10	92.02	92.08	58,444	+0.07(+0.08%)
Dec 06, 2023	91.98	92.05	91.96	92.01	66,923	-0.07(-0.07%)
Dec 05, 2023	92.04	92.24	91.94	92.07	137,489	+0.08(+0.08%)
Dec 04, 2023	91.89	92.03	91.85	92.00	95,019	-0.09(-0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.