Skip to main content
PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)
NYSEARCA: CMDT · Real-Time Price · USD
26.26
+0.06 (0.23%)
At close: Mar 13, 2025, 4:00 PM
26.25
-0.01 (-0.04%)
After-hours: Mar 13, 2025, 6:00 PM EST

CMDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202526.2126.3926.2026.2626.260.23%586,394
Mar 12, 202526.1626.2126.0926.2026.200.15%764,937
Mar 11, 202526.0826.1926.0826.1626.160.58%862,330
Mar 10, 202526.1226.1525.9626.0126.01-0.59%10,671
Mar 7, 202526.0926.2726.0226.1726.170.71%80,688
Mar 6, 202525.9726.0925.9725.9825.98-0.73%25,012
Mar 5, 202526.0126.1725.9626.1726.170.46%761,180
Mar 4, 202526.0226.1025.8926.0526.050.54%1,169,392
Mar 3, 202526.0626.0725.8925.9125.91-54,319
Feb 28, 202526.0026.0325.1725.9125.91-1.07%1,015,035
Feb 27, 202526.3126.3126.1426.1926.19-0.38%23,959
Feb 26, 202526.2726.2926.1926.2926.29-0.27%41,147
Feb 25, 202526.5926.5926.2726.3626.36-0.94%9,705
Feb 24, 202526.7026.7026.6026.6126.61-0.41%14,712
Feb 21, 202526.9626.9626.7226.7226.72-0.96%31,875
Feb 20, 202527.0127.0126.9326.9826.980.07%18,162
Feb 19, 202527.0327.0526.8326.9626.960.45%21,110
Feb 18, 202526.7826.9326.7326.8426.840.98%35,875
Feb 14, 202526.8726.8826.5526.5826.58-0.49%70,365
Feb 13, 202526.5526.7126.5426.7126.710.38%602,682
Feb 12, 202526.6726.9526.5826.6126.61-0.15%14,438
Feb 11, 202526.6326.7326.6226.6526.650.19%23,380
Feb 10, 202526.5726.6426.5426.6026.600.95%132,786
Feb 7, 202526.4026.4726.3226.3526.35-0.15%192,800
Feb 6, 202526.2726.3926.2726.3926.390.30%346,791
Feb 5, 202526.4426.4426.3126.3126.31-0.21%272,702
Feb 4, 202526.3326.4726.3126.3726.370.48%2,040,698
Feb 3, 202526.2126.3226.1826.2426.240.61%18,732
Jan 31, 202526.1326.1526.0026.0826.08-0.31%50,525
Jan 30, 202526.1926.2526.1126.1626.160.42%27,695
Jan 29, 202526.0726.1025.9726.0526.050.66%19,997
Jan 28, 202525.8525.9225.8025.8825.880.15%20,157
Jan 27, 202525.9625.9625.7325.8425.84-1.22%18,896
Jan 24, 202526.2126.2226.0826.1626.160.04%19,903
Jan 23, 202526.1026.1926.0726.1526.15-0.15%589,267
Jan 22, 202526.1226.2026.0626.1926.190.46%13,407
Jan 21, 202526.0126.1226.0126.0726.070.08%21,533
Jan 17, 202526.1626.1826.0226.0526.05-0.19%26,051
Jan 16, 202526.1326.1626.0426.1026.10-0.11%29,134
Jan 15, 202525.9726.2125.9426.1326.131.40%25,946
Jan 14, 202525.8525.9425.7725.7725.77-0.66%86,717
Jan 13, 202525.8725.9625.8725.9425.940.27%289,954
Jan 10, 202526.0226.0225.7725.8725.871.64%24,914
Jan 8, 202525.5425.5525.3925.4525.45-0.11%14,842
Jan 7, 202525.5025.5425.4425.4825.480.16%10,815
Jan 6, 202525.5325.5625.3725.4425.440.39%51,171
Jan 3, 202525.4127.9525.3425.3425.34-0.51%28,590
Jan 2, 202525.4725.5525.4225.4725.470.91%86,250
Dec 31, 202425.1525.2625.1525.2425.24-3.30%14,478
Dec 30, 202426.2126.2126.0426.1025.170.50%12,199