Skip to main content
PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)
NYSEARCA: CMDT · Real-Time Price · USD
26.38
+0.01 (0.06%)
Feb 5, 2025, 9:43 AM EST - Market open

CMDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 27, 202426.0526.0725.9625.9725.05-183,462
Dec 26, 202426.0026.0025.9425.9725.050.08%9,863
Dec 24, 202425.9526.0025.9325.9525.030.50%25,863
Dec 23, 202425.8325.8725.7825.8224.90-0.12%34,028
Dec 20, 202425.7025.8925.6725.8524.930.78%589,973
Dec 19, 202425.8325.8325.6125.6524.74-0.12%11,372
Dec 18, 202425.9426.0225.6825.6824.77-1.27%15,484
Dec 17, 202425.8926.0125.8026.0125.09-0.42%13,574
Dec 16, 202426.1226.1826.0526.1225.19-0.27%36,460
Dec 13, 202426.2026.2426.1326.1925.26-0.17%11,508
Dec 12, 202426.2626.2626.1226.2425.30-0.66%15,282
Dec 11, 202426.2926.4226.2226.4125.471.03%41,822
Dec 10, 202426.2126.2626.1426.1425.210.15%14,316
Dec 9, 202426.0826.2126.0526.1025.171.20%18,269
Dec 6, 202425.7525.8525.7025.7924.87-0.12%10,823
Dec 5, 202425.8425.8625.7825.8224.90-0.08%76,275
Dec 4, 202425.9625.9925.8225.8424.92-0.23%27,851
Dec 3, 202425.9025.9925.9025.9024.980.43%12,352
Dec 2, 202425.8925.8925.7125.7924.87-0.77%8,583
Nov 29, 202426.0326.1025.9625.9925.070.08%6,904
Nov 27, 202425.9926.0225.9125.9725.050.12%15,971
Nov 26, 202426.0226.0325.8525.9425.020.24%33,758
Nov 25, 202426.0526.0525.8325.8824.96-1.07%256,416
Nov 22, 202426.0126.1926.0126.1625.230.58%11,739
Nov 21, 202426.0226.0525.9426.0125.090.35%32,353
Nov 20, 202425.9325.9825.9025.9225.000.08%168,537
Nov 19, 202425.8925.9025.7725.9024.980.35%971,694
Nov 18, 202425.6225.8225.6225.8124.891.73%36,149
Nov 15, 202425.4625.4925.3125.3724.47-0.35%17,775
Nov 14, 202425.5725.7625.4125.4624.56-0.08%39,670
Nov 13, 202425.5325.5525.3925.4824.58-0.36%32,292
Nov 12, 202425.7125.7125.5725.5724.66-0.27%16,008
Nov 11, 202425.6625.6725.5725.6424.73-1.16%15,348
Nov 8, 202426.1426.1525.9325.9425.02-1.41%18,730
Nov 7, 202426.0926.3126.0926.3125.381.78%12,906
Nov 6, 202425.7025.9325.6325.8524.93-1.26%21,379
Nov 5, 202426.2426.3326.1526.1825.250.27%13,311
Nov 4, 202426.0526.1526.0526.1125.181.01%8,859
Nov 1, 202426.0426.0525.8525.8524.93-0.62%288,839
Oct 31, 202425.9526.0825.8826.0125.09-0.54%15,862
Oct 30, 202425.9726.1525.9726.1525.220.69%13,540
Oct 29, 202425.9926.0325.9725.9725.05-0.14%8,557
Oct 28, 202425.9926.0325.9526.0125.08-1.49%9,205
Oct 25, 202426.3526.4226.2826.4025.460.23%23,829
Oct 24, 202426.4126.4126.1526.3425.400.27%10,595
Oct 23, 202426.2626.3026.2326.2725.34-0.55%11,023
Oct 22, 202426.2726.4526.2726.4225.481.33%24,627
Oct 21, 202426.2326.2326.0726.0725.140.04%28,683
Oct 18, 202425.9826.1625.9526.0625.130.19%8,793
Oct 17, 202425.9226.0125.9226.0125.090.06%6,699
Oct 16, 202426.0726.0725.9726.0025.07-0.09%10,776
Oct 15, 202425.9326.0625.9326.0225.10-1.33%7,344
Oct 14, 202426.3126.4126.2926.3725.43-0.57%6,947
Oct 11, 202426.4726.5726.4726.5225.580.26%12,812
Oct 10, 202426.2626.4526.2026.4525.511.38%10,693
Oct 9, 202426.0626.1325.9726.0925.16-0.87%24,111
Oct 8, 202426.3826.3826.1326.3225.39-1.74%19,745
Oct 7, 202426.6726.7926.6326.7925.830.47%33,834
Oct 4, 202426.6826.7226.5926.6625.710.30%37,175
Oct 3, 202426.4226.7526.4226.5825.640.61%14,254
Oct 2, 202426.4726.5126.2726.4225.480.46%20,936
Oct 1, 202426.0226.3626.0226.3025.37-1.61%9,114
Sep 30, 202426.6926.8026.6926.7325.06-0.19%7,938
Sep 27, 202426.7126.7826.6826.7825.100.33%27,119
Sep 26, 202426.7626.8126.6926.6925.02-0.36%172,553
Sep 25, 202426.8826.8826.7326.7925.11-0.15%28,006
Sep 24, 202426.7926.8926.7926.8325.151.25%16,284
Sep 23, 202426.6026.6026.4726.5024.840.28%7,630
Sep 20, 202426.3426.4526.2726.4324.770.28%5,624
Sep 19, 202426.2226.3626.2226.3524.701.62%16,176
Sep 18, 202426.1426.2025.9325.9324.31-0.80%10,887
Sep 17, 202426.1026.1426.0626.1424.500.62%5,471
Sep 16, 202426.0826.0825.9425.9824.350.53%36,598
Sep 13, 202425.9425.9425.8025.8424.220.44%36,503
Sep 12, 202425.5925.7725.5925.7324.121.58%15,763
Sep 11, 202425.2925.3925.2125.3323.740.60%9,806