PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)
NYSEARCA: CMDT · Real-Time Price · USD
26.64
+0.19 (0.72%)
Aug 28, 2025, 4:00 PM - Market closed
CMDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 26.45 | 26.64 | 26.42 | 26.64 | 26.64 | 0.72% | 14,020 |
| Aug 27, 2025 | 26.33 | 26.49 | 26.33 | 26.45 | 26.45 | 0.11% | 53,765 |
| Aug 26, 2025 | 26.40 | 26.46 | 26.36 | 26.42 | 26.42 | -0.30% | 23,253 |
| Aug 25, 2025 | 26.47 | 26.57 | 26.47 | 26.50 | 26.50 | 0.19% | 27,803 |
| Aug 22, 2025 | 26.22 | 26.82 | 26.22 | 26.45 | 26.45 | 0.69% | 27,825 |
| Aug 21, 2025 | 26.16 | 26.32 | 26.14 | 26.27 | 26.27 | 0.54% | 36,286 |
| Aug 20, 2025 | 26.03 | 26.18 | 26.03 | 26.13 | 26.13 | 0.50% | 12,281 |
| Aug 19, 2025 | 25.99 | 26.01 | 25.88 | 26.00 | 26.00 | -0.61% | 20,074 |
| Aug 18, 2025 | 25.96 | 26.35 | 25.96 | 26.16 | 26.16 | 0.11% | 47,839 |
| Aug 15, 2025 | 26.00 | 26.52 | 25.86 | 26.13 | 26.13 | 0.38% | 541,019 |
| Aug 14, 2025 | 26.05 | 26.05 | 25.93 | 26.03 | 26.03 | -0.46% | 23,788 |
| Aug 13, 2025 | 26.10 | 26.16 | 25.99 | 26.15 | 26.15 | 0.58% | 36,607 |
| Aug 12, 2025 | 26.23 | 26.23 | 25.96 | 26.00 | 26.00 | -0.46% | 30,913 |
| Aug 11, 2025 | 26.10 | 26.13 | 26.00 | 26.12 | 26.12 | -0.04% | 22,705 |
| Aug 8, 2025 | 26.21 | 26.23 | 26.05 | 26.13 | 26.13 | 0.11% | 83,436 |
| Aug 7, 2025 | 26.07 | 26.21 | 26.05 | 26.10 | 26.10 | 0.66% | 20,590 |
| Aug 6, 2025 | 26.13 | 26.16 | 25.92 | 25.93 | 25.93 | -0.13% | 15,749 |
| Aug 5, 2025 | 25.94 | 26.03 | 25.92 | 25.97 | 25.97 | -0.40% | 75,417 |
| Aug 4, 2025 | 25.85 | 26.07 | 25.85 | 26.07 | 26.07 | 0.08% | 51,796 |
| Aug 1, 2025 | 26.20 | 26.20 | 25.91 | 26.05 | 26.05 | -0.26% | 61,105 |
| Jul 31, 2025 | 26.10 | 26.17 | 26.01 | 26.12 | 26.12 | -0.50% | 25,853 |
| Jul 30, 2025 | 26.26 | 26.52 | 25.99 | 26.25 | 26.25 | -0.83% | 38,575 |
| Jul 29, 2025 | 26.22 | 26.54 | 26.22 | 26.47 | 26.47 | 0.61% | 23,982 |
| Jul 28, 2025 | 26.21 | 26.31 | 26.11 | 26.31 | 26.31 | 0.92% | 27,446 |
| Jul 25, 2025 | 26.18 | 26.22 | 26.04 | 26.07 | 26.07 | -1.25% | 26,355 |
| Jul 24, 2025 | 26.20 | 26.40 | 26.10 | 26.40 | 26.40 | 0.37% | 23,478 |
| Jul 23, 2025 | 26.34 | 26.34 | 26.26 | 26.30 | 26.30 | -0.63% | 23,787 |
| Jul 22, 2025 | 26.33 | 26.48 | 26.27 | 26.47 | 26.47 | 0.57% | 31,149 |
| Jul 21, 2025 | 26.31 | 26.39 | 26.26 | 26.32 | 26.32 | 0.30% | 55,185 |
| Jul 18, 2025 | 26.26 | 26.35 | 26.20 | 26.24 | 26.24 | 0.15% | 25,026 |
| Jul 17, 2025 | 25.97 | 26.57 | 25.97 | 26.20 | 26.20 | 0.54% | 5,061,604 |
| Jul 16, 2025 | 25.96 | 26.08 | 25.88 | 26.06 | 26.06 | 0.27% | 1,452,943 |
| Jul 15, 2025 | 25.98 | 26.06 | 25.93 | 25.99 | 25.99 | -0.08% | 92,939 |
| Jul 14, 2025 | 26.13 | 26.13 | 26.01 | 26.01 | 26.01 | -0.57% | 19,422 |
| Jul 11, 2025 | 26.04 | 26.16 | 26.04 | 26.16 | 26.16 | 1.20% | 14,981 |
| Jul 10, 2025 | 25.81 | 25.85 | 25.75 | 25.85 | 25.85 | 0.15% | 54,819 |
| Jul 9, 2025 | 25.68 | 25.84 | 25.68 | 25.81 | 25.81 | -0.15% | 30,857 |
| Jul 8, 2025 | 25.82 | 25.87 | 25.78 | 25.85 | 25.85 | -0.46% | 15,209 |
| Jul 7, 2025 | 25.73 | 26.66 | 25.73 | 25.97 | 25.97 | 0.15% | 1,241,691 |
| Jul 3, 2025 | 25.95 | 26.00 | 25.88 | 25.93 | 25.93 | 0.19% | 11,992 |
| Jul 2, 2025 | 25.73 | 25.90 | 25.55 | 25.88 | 25.88 | 1.09% | 21,444 |
| Jul 1, 2025 | 25.61 | 25.64 | 25.58 | 25.60 | 25.60 | -0.87% | 14,872 |
| Jun 30, 2025 | 25.84 | 25.84 | 25.74 | 25.83 | 25.62 | -0.31% | 101,755 |
| Jun 27, 2025 | 25.88 | 25.95 | 25.86 | 25.91 | 25.70 | -0.31% | 21,783 |
| Jun 26, 2025 | 25.94 | 26.00 | 25.91 | 25.99 | 25.78 | 0.35% | 16,780 |
| Jun 25, 2025 | 25.88 | 25.99 | 25.84 | 25.90 | 25.69 | -0.33% | 34,547 |
| Jun 24, 2025 | 26.03 | 26.03 | 25.90 | 25.99 | 25.78 | -1.61% | 32,198 |
| Jun 23, 2025 | 26.79 | 26.88 | 26.41 | 26.41 | 26.20 | -1.60% | 278,927 |
| Jun 20, 2025 | 26.81 | 26.88 | 26.78 | 26.84 | 26.62 | 0.05% | 87,188 |
| Jun 18, 2025 | 26.96 | 26.96 | 26.72 | 26.83 | 26.61 | -0.28% | 768,675 |