PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)
NYSEARCA: CMDT · Real-Time Price · USD
25.97
+0.04 (0.15%)
Jul 7, 2025, 4:00 PM - Market closed
CMDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 25.70 | 25.84 | 25.69 | 25.82 | 25.61 | 0.51% | 68,340 |
| May 22, 2025 | 25.69 | 25.72 | 25.63 | 25.69 | 25.48 | -0.45% | 128,347 |
| May 21, 2025 | 25.88 | 25.88 | 25.79 | 25.81 | 25.60 | 0.18% | 7,799 |
| May 20, 2025 | 25.53 | 25.76 | 25.53 | 25.76 | 25.55 | 0.82% | 57,144 |
| May 19, 2025 | 25.50 | 25.56 | 25.39 | 25.55 | 25.34 | 0.16% | 397,351 |
| May 16, 2025 | 25.52 | 25.54 | 25.44 | 25.51 | 25.30 | -0.50% | 85,531 |
| May 15, 2025 | 25.59 | 25.65 | 25.56 | 25.64 | 25.43 | -0.36% | 6,593 |
| May 14, 2025 | 25.80 | 25.82 | 25.69 | 25.73 | 25.52 | -0.96% | 45,612 |
| May 13, 2025 | 25.85 | 26.01 | 25.85 | 25.98 | 25.77 | 0.81% | 73,890 |
| May 12, 2025 | 25.80 | 25.80 | 25.71 | 25.77 | 25.56 | 0.09% | 12,375 |
| May 9, 2025 | 25.68 | 25.79 | 25.68 | 25.75 | 25.54 | 0.79% | 23,884 |
| May 8, 2025 | 25.56 | 25.60 | 25.48 | 25.55 | 25.34 | 0.29% | 73,225 |
| May 7, 2025 | 25.62 | 25.62 | 25.45 | 25.47 | 25.26 | -0.62% | 9,982 |
| May 6, 2025 | 25.67 | 25.72 | 25.53 | 25.63 | 25.42 | 1.38% | 1,164,050 |
| May 5, 2025 | 25.39 | 25.39 | 25.27 | 25.28 | 25.07 | 0.08% | 479,063 |
| May 2, 2025 | 25.30 | 25.30 | 25.18 | 25.26 | 25.06 | 0.32% | 52,440 |
| May 1, 2025 | 25.08 | 25.18 | 25.02 | 25.18 | 24.98 | -0.11% | 8,876 |
| Apr 30, 2025 | 25.38 | 25.40 | 25.19 | 25.21 | 25.00 | -1.25% | 10,852 |
| Apr 29, 2025 | 25.69 | 25.69 | 25.51 | 25.53 | 25.32 | -0.84% | 18,775 |
| Apr 28, 2025 | 25.60 | 25.75 | 25.56 | 25.74 | 25.53 | 0.26% | 17,540 |
| Apr 25, 2025 | 25.56 | 25.67 | 25.56 | 25.67 | 25.47 | -0.02% | 27,274 |
| Apr 24, 2025 | 25.54 | 25.69 | 25.51 | 25.68 | 25.47 | 0.59% | 16,459 |