PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)

CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	27.50	27.50	27.36	27.40	-	-0.41%	28,296
Nov 5, 2025	27.59	27.65	27.51	27.51	27.51	-0.72%	30,908
Nov 4, 2025	27.79	27.80	27.66	27.71	27.71	-0.93%	30,677
Nov 3, 2025	27.92	28.54	27.81	27.97	27.97	0.50%	106,670
Oct 31, 2025	27.83	27.87	27.73	27.83	27.83	0.40%	23,477
Oct 30, 2025	27.56	27.76	27.50	27.72	27.72	0.14%	23,730
Oct 29, 2025	27.68	27.86	27.62	27.68	27.68	0.51%	25,580
Oct 28, 2025	27.57	27.65	27.50	27.54	27.54	-0.51%	29,870
Oct 27, 2025	27.80	27.81	27.60	27.68	27.68	-0.32%	22,947
Oct 24, 2025	27.84	27.86	27.68	27.77	27.77	-0.39%	58,987
Oct 23, 2025	27.91	27.96	27.81	27.88	27.88	0.81%	57,949
Oct 22, 2025	27.57	27.68	27.50	27.66	27.66	0.75%	26,832
Oct 21, 2025	27.50	27.53	27.36	27.45	27.45	-0.67%	126,089
Oct 20, 2025	27.50	27.65	27.50	27.63	27.63	0.89%	17,560
Oct 17, 2025	27.44	27.47	27.29	27.39	27.39	-0.51%	74,249
Oct 16, 2025	27.51	27.61	27.45	27.53	27.53	0.36%	12,451
Oct 15, 2025	27.37	27.50	27.36	27.43	27.43	0.44%	30,624
Oct 14, 2025	27.29	27.44	27.25	27.31	27.31	-0.49%	14,147
Oct 13, 2025	27.38	27.49	27.38	27.45	27.45	1.05%	16,937
Oct 10, 2025	27.40	27.40	27.04	27.16	27.16	-1.20%	37,031
Oct 9, 2025	27.73	29.24	27.42	27.49	27.49	-0.40%	34,528
Oct 8, 2025	27.62	27.68	27.52	27.60	27.60	0.29%	74,857
Oct 7, 2025	27.44	27.59	27.44	27.52	27.52	0.11%	76,233
Oct 6, 2025	27.34	28.30	27.02	27.49	27.49	1.25%	85,719
Oct 3, 2025	27.15	27.43	27.14	27.15	27.15	0.30%	65,183
Oct 2, 2025	27.24	27.24	27.02	27.07	27.07	-0.53%	38,933
Oct 1, 2025	29.98	29.98	27.04	27.22	27.22	-0.68%	21,150
Sep 30, 2025	27.36	27.41	27.29	27.40	27.19	0.07%	94,815
Sep 29, 2025	27.37	27.46	27.35	27.38	27.17	-0.18%	23,934
Sep 26, 2025	27.25	27.60	27.25	27.43	27.22	0.44%	19,547
Sep 25, 2025	27.37	27.37	27.12	27.31	27.10	-0.02%	81,631
Sep 24, 2025	27.31	27.78	27.24	27.32	27.11	0.68%	17,279
Sep 23, 2025	27.12	27.23	27.10	27.13	26.92	0.07%	20,729
Sep 22, 2025	27.00	27.13	26.96	27.11	26.90	0.56%	19,843
Sep 19, 2025	26.99	27.06	26.94	26.96	26.75	-0.51%	21,668
Sep 18, 2025	27.12	27.16	27.03	27.10	26.89	-0.31%	77,592
Sep 17, 2025	27.34	27.48	27.16	27.18	26.97	-1.34%	22,742
Sep 16, 2025	27.52	27.59	27.50	27.55	27.34	0.57%	30,368
Sep 15, 2025	27.30	28.24	27.28	27.40	27.19	1.05%	21,259
Sep 12, 2025	27.07	27.18	27.07	27.11	26.90	0.71%	13,703
Sep 11, 2025	26.86	26.96	26.83	26.92	26.71	0.41%	48,413
Sep 10, 2025	26.84	27.00	26.79	26.81	26.61	-0.04%	814,354
Sep 9, 2025	26.96	26.96	26.80	26.82	26.62	-0.07%	23,756
Sep 8, 2025	26.80	26.84	26.73	26.84	26.63	0.71%	21,697
Sep 5, 2025	26.69	26.74	26.61	26.65	26.45	-0.52%	87,332
Sep 4, 2025	26.75	26.81	26.69	26.79	26.59	-0.33%	24,599
Sep 3, 2025	26.99	26.99	26.83	26.88	26.67	-0.41%	43,528
Sep 2, 2025	26.83	27.00	26.76	26.99	26.78	1.11%	32,781
Aug 29, 2025	26.61	26.72	26.58	26.70	26.49	0.21%	11,542
Aug 28, 2025	26.45	26.64	26.42	26.64	26.44	0.72%	14,020

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.