Skip to main content
PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)
NYSEARCA: CMDT · Real-Time Price · USD
26.16
+0.15 (0.58%)
Nov 22, 2024, 4:00 PM EST - Market closed

CMDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.0126.1926.0126.1626.160.58%11,739
Nov 21, 202426.0226.0525.9426.0126.010.35%32,353
Nov 20, 202425.9325.9825.9025.9225.920.08%168,537
Nov 19, 202425.8925.9025.7725.9025.900.35%971,694
Nov 18, 202425.6225.8225.6225.8125.811.73%36,149
Nov 15, 202425.4625.4925.3125.3725.37-0.35%17,775
Nov 14, 202425.5725.7625.4125.4625.46-0.08%39,670
Nov 13, 202425.5325.5525.3925.4825.48-0.36%32,292
Nov 12, 202425.7125.7125.5725.5725.57-0.27%16,008
Nov 11, 202425.6625.6725.5725.6425.64-1.16%15,348
Nov 8, 202426.1426.1525.9325.9425.94-1.41%18,730
Nov 7, 202426.0926.3126.0926.3126.311.78%12,906
Nov 6, 202425.7025.9325.6325.8525.85-1.26%21,379
Nov 5, 202426.2426.3326.1526.1826.180.27%13,311
Nov 4, 202426.0526.1526.0526.1126.111.01%8,859
Nov 1, 202426.0426.0525.8525.8525.85-0.62%288,839
Oct 31, 202425.9526.0825.8826.0126.01-0.54%15,862
Oct 30, 202425.9726.1525.9726.1526.150.69%13,540
Oct 29, 202425.9926.0325.9725.9725.97-0.14%8,557
Oct 28, 202425.9926.0325.9526.0126.01-1.49%9,205
Oct 25, 202426.3526.4226.2826.4026.400.23%23,829
Oct 24, 202426.4126.4126.1526.3426.340.27%10,595
Oct 23, 202426.2626.3026.2326.2726.27-0.55%11,023
Oct 22, 202426.2726.4526.2726.4226.421.33%24,627
Oct 21, 202426.2326.2326.0726.0726.070.04%28,683
Oct 18, 202425.9826.1625.9526.0626.060.19%8,793
Oct 17, 202425.9226.0125.9226.0126.010.06%6,699
Oct 16, 202426.0726.0725.9726.0026.00-0.09%10,776
Oct 15, 202425.9326.0625.9326.0226.02-1.33%7,344
Oct 14, 202426.3126.4126.2926.3726.37-0.57%6,947
Oct 11, 202426.4726.5726.4726.5226.520.26%12,812
Oct 10, 202426.2626.4526.2026.4526.451.38%10,693
Oct 9, 202426.0626.1325.9726.0926.09-0.87%24,111
Oct 8, 202426.3826.3826.1326.3226.32-1.74%19,745
Oct 7, 202426.6726.7926.6326.7926.790.47%33,834
Oct 4, 202426.6826.7226.5926.6626.660.30%37,175
Oct 3, 202426.4226.7526.4226.5826.580.61%14,254
Oct 2, 202426.4726.5126.2726.4226.420.46%20,936
Oct 1, 202426.0226.3626.0226.3026.30-1.61%9,114
Sep 30, 202426.6926.8026.6926.7325.98-0.19%7,938
Sep 27, 202426.7126.7826.6826.7826.030.33%27,119
Sep 26, 202426.7626.8126.6926.6925.94-0.36%172,553
Sep 25, 202426.8826.8826.7326.7926.04-0.15%28,006
Sep 24, 202426.7926.8926.7926.8326.081.25%16,284
Sep 23, 202426.6026.6026.4726.5025.760.28%7,630
Sep 20, 202426.3426.4526.2726.4325.680.28%5,624
Sep 19, 202426.2226.3626.2226.3525.611.62%16,176
Sep 18, 202426.1426.2025.9325.9325.20-0.80%10,887
Sep 17, 202426.1026.1426.0626.1425.410.62%5,471
Sep 16, 202426.0826.0825.9425.9825.250.53%36,598
Sep 13, 202425.9425.9425.8025.8425.120.44%36,503
Sep 12, 202425.5925.7725.5925.7325.011.58%15,763
Sep 11, 202425.2925.3925.2125.3324.620.60%9,806
Sep 10, 202425.1825.2225.1225.1824.47-0.75%8,571
Sep 9, 202425.2825.4225.2825.3724.66-0.24%9,431
Sep 6, 202425.5125.5125.0925.4324.72-0.59%133,885
Sep 5, 202425.6825.6825.5625.5824.860.63%10,173
Sep 4, 202425.4625.5025.3725.4224.71-0.66%40,684
Sep 3, 202425.6525.6525.5325.5924.87-1.31%8,989
Aug 30, 202426.1026.1225.9025.9325.20-0.88%12,563
Aug 29, 202426.1326.2026.1326.1625.430.44%7,436
Aug 28, 202426.0426.0926.0326.0525.31-0.72%4,487
Aug 27, 202426.2026.2726.1826.2325.500.13%15,749
Aug 26, 202426.2426.2526.1726.2025.460.77%23,618
Aug 23, 202425.8226.0325.8226.0025.271.40%11,086
Aug 22, 202425.6925.7225.6025.6424.92-0.70%7,001
Aug 21, 202425.9225.9225.7725.8225.10-0.15%12,789
Aug 20, 202425.9025.9225.8425.8625.13-0.35%26,981
Aug 19, 202426.0626.0925.9325.9525.22-0.31%10,476
Aug 16, 202425.9726.0625.9526.0325.30-0.05%9,390
Aug 15, 202426.1326.1326.0326.0425.310.49%15,112
Aug 14, 202426.0226.0325.8725.9225.19-0.32%6,732
Aug 13, 202426.0426.0725.9726.0025.27-0.77%4,295
Aug 12, 202426.0826.2626.0626.2025.461.25%15,178
Aug 9, 202425.8325.9125.8325.8825.150.17%15,094
Aug 8, 202425.8025.9125.8025.8325.110.19%20,295
Aug 7, 202425.7125.8325.7025.7825.060.98%12,294
Aug 6, 202425.6425.6425.5125.5324.81-0.66%7,169
Aug 5, 202425.4225.7025.4225.7024.98-0.58%8,098
Aug 2, 202425.9925.9925.7425.8525.12-1.07%17,583
Aug 1, 202426.1626.1626.0426.1325.40-0.76%15,165
Jul 31, 202426.1726.3326.0826.3325.591.66%32,066
Jul 30, 202425.9125.9825.8625.9025.17-0.50%6,947
Jul 29, 202426.0426.0425.9426.0325.30-0.34%16,924
Jul 26, 202426.2026.2026.0326.1225.39-0.95%24,953
Jul 25, 202426.1526.3726.1526.3725.630.57%42,256
Jul 24, 202426.2526.3226.2026.2225.48-0.30%8,098
Jul 23, 202426.3226.3226.2326.3025.56-0.45%12,621
Jul 22, 202426.2826.4626.2426.4225.680.15%78,225
Jul 19, 202426.6026.6126.3326.3825.64-1.01%4,381
Jul 18, 202426.7226.7326.6526.6525.90-0.47%9,546
Jul 17, 202426.7526.8126.7426.7826.020.06%10,395
Jul 16, 202426.6826.7926.6326.7626.01-0.30%23,937
Jul 15, 202426.9226.9526.8426.8426.09-0.26%123,753
Jul 12, 202426.9527.0126.9026.9126.15-0.17%21,525
Jul 11, 202426.8927.0226.8626.9626.200.13%16,543
Jul 10, 202426.8926.9726.8826.9226.16-0.13%6,813
Jul 9, 202427.1227.1626.9226.9626.20-0.44%23,815
Jul 8, 202427.1327.1327.0627.0826.32-0.90%70,807
Jul 5, 202427.3527.3927.2527.3226.550.13%6,599