PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)
NYSEARCA: CMDT · Real-Time Price · USD
26.08
+0.15 (0.56%)
Aug 7, 2025, 3:08 PM - Market open
CMDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 26.89 | 26.91 | 26.79 | 26.90 | 26.68 | 0.94% | 27,381 |
| Jun 16, 2025 | 26.66 | 26.70 | 26.44 | 26.65 | 26.43 | -0.19% | 130,951 |
| Jun 13, 2025 | 26.64 | 26.76 | 26.57 | 26.70 | 26.48 | 1.56% | 17,084 |
| Jun 12, 2025 | 26.29 | 26.32 | 26.22 | 26.29 | 26.08 | 0.11% | 24,123 |
| Jun 11, 2025 | 26.18 | 26.26 | 26.11 | 26.26 | 26.05 | 0.57% | 13,804 |
| Jun 10, 2025 | 26.23 | 26.23 | 26.08 | 26.11 | 25.90 | -0.21% | 24,540 |
| Jun 9, 2025 | 26.07 | 26.20 | 26.06 | 26.16 | 25.95 | 0.21% | 48,701 |
| Jun 6, 2025 | 26.12 | 26.12 | 26.03 | 26.11 | 25.90 | 0.54% | 88,658 |
| Jun 5, 2025 | 26.03 | 26.03 | 25.94 | 25.97 | 25.76 | 0.58% | 13,416 |
| Jun 4, 2025 | 25.85 | 25.87 | 25.77 | 25.82 | 25.61 | 0.16% | 21,316 |
| Jun 3, 2025 | 25.69 | 25.82 | 25.69 | 25.78 | 25.57 | 0.08% | 12,043 |
| Jun 2, 2025 | 25.75 | 25.79 | 25.67 | 25.76 | 25.55 | 1.66% | 56,279 |
| May 30, 2025 | 25.35 | 25.36 | 25.26 | 25.34 | 25.13 | -0.63% | 55,464 |
| May 29, 2025 | 25.48 | 25.50 | 25.41 | 25.50 | 25.29 | -0.12% | 41,958 |
| May 28, 2025 | 25.65 | 25.65 | 25.51 | 25.53 | 25.32 | -0.58% | 15,800 |
| May 27, 2025 | 25.70 | 25.70 | 25.60 | 25.68 | 25.47 | -0.54% | 16,262 |