PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)
NYSEARCA: CMDT · Real-Time Price · USD
25.59
+0.12 (0.47%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CMDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.48 | 25.60 | 25.45 | 25.57 | 25.57 | 0.37% | 25,201 |
| Apr 16, 2025 | 25.29 | 25.47 | 25.29 | 25.47 | 25.47 | 1.35% | 23,001 |
| Apr 15, 2025 | 25.10 | 25.15 | 25.01 | 25.13 | 25.13 | 0.04% | 178,817 |
| Apr 14, 2025 | 25.18 | 25.18 | 25.03 | 25.12 | 25.12 | 0.08% | 14,298 |
| Apr 11, 2025 | 24.87 | 25.16 | 24.87 | 25.10 | 25.10 | 1.29% | 49,897 |
| Apr 10, 2025 | 24.70 | 24.82 | 24.62 | 24.78 | 24.78 | -0.72% | 34,544 |
| Apr 9, 2025 | 24.25 | 25.02 | 24.13 | 24.96 | 24.96 | 2.93% | 63,382 |
| Apr 8, 2025 | 24.75 | 24.95 | 24.12 | 24.25 | 24.25 | -1.10% | 59,525 |
| Apr 7, 2025 | 24.73 | 25.14 | 24.49 | 24.52 | 24.52 | -1.76% | 904,089 |
| Apr 4, 2025 | 25.13 | 25.16 | 24.81 | 24.96 | 24.96 | -3.74% | 153,837 |
| Apr 3, 2025 | 25.87 | 26.07 | 25.86 | 25.93 | 25.93 | -2.92% | 47,939 |
| Apr 2, 2025 | 26.61 | 26.76 | 26.60 | 26.71 | 26.71 | 0.15% | 105,650 |
| Apr 1, 2025 | 26.67 | 27.90 | 26.60 | 26.67 | 26.67 | -0.37% | 53,395 |
| Mar 31, 2025 | 26.73 | 26.79 | 26.60 | 26.77 | 26.57 | 0.56% | 30,449 |
| Mar 28, 2025 | 26.70 | 26.70 | 26.57 | 26.62 | 26.42 | -0.22% | 43,013 |
| Mar 27, 2025 | 26.60 | 26.70 | 26.48 | 26.68 | 26.48 | 0.76% | 25,832 |
| Mar 26, 2025 | 26.59 | 26.60 | 26.48 | 26.48 | 26.28 | -0.24% | 91,904 |
| Mar 25, 2025 | 26.61 | 26.62 | 26.51 | 26.54 | 26.35 | 0.47% | 20,595 |
| Mar 24, 2025 | 26.63 | 26.63 | 26.34 | 26.42 | 26.22 | 0.19% | 20,695 |
| Mar 21, 2025 | 26.48 | 26.48 | 26.36 | 26.37 | 26.17 | -0.57% | 21,945 |
| Mar 20, 2025 | 26.42 | 26.56 | 26.41 | 26.52 | 26.32 | -0.08% | 56,920 |
| Mar 19, 2025 | 26.55 | 26.60 | 26.51 | 26.54 | 26.34 | 0.26% | 591,439 |
| Mar 18, 2025 | 26.62 | 26.62 | 26.45 | 26.47 | 26.27 | 0.15% | 157,680 |
| Mar 17, 2025 | 26.37 | 26.49 | 26.33 | 26.43 | 26.23 | 0.53% | 72,403 |
| Mar 14, 2025 | 26.21 | 26.31 | 26.20 | 26.29 | 26.09 | 0.11% | 82,939 |
| Mar 13, 2025 | 26.21 | 26.39 | 26.20 | 26.26 | 26.07 | 0.23% | 586,394 |
| Mar 12, 2025 | 26.16 | 26.21 | 26.09 | 26.20 | 26.01 | 0.15% | 764,937 |
| Mar 11, 2025 | 26.08 | 26.19 | 26.08 | 26.16 | 25.97 | 0.58% | 862,330 |
| Mar 10, 2025 | 26.12 | 26.15 | 25.96 | 26.01 | 25.82 | -0.59% | 10,671 |
| Mar 7, 2025 | 26.09 | 26.27 | 26.02 | 26.17 | 25.97 | 0.71% | 80,688 |
| Mar 6, 2025 | 25.97 | 26.09 | 25.97 | 25.98 | 25.79 | -0.73% | 25,012 |
| Mar 5, 2025 | 26.01 | 26.17 | 25.96 | 26.17 | 25.98 | 0.46% | 761,180 |
| Mar 4, 2025 | 26.02 | 26.10 | 25.89 | 26.05 | 25.86 | 0.54% | 1,169,392 |
| Mar 3, 2025 | 26.06 | 26.07 | 25.89 | 25.91 | 25.72 | - | 54,319 |
| Feb 28, 2025 | 26.00 | 26.03 | 25.17 | 25.91 | 25.72 | -1.07% | 1,015,035 |
| Feb 27, 2025 | 26.31 | 26.31 | 26.14 | 26.19 | 26.00 | -0.38% | 23,959 |
| Feb 26, 2025 | 26.27 | 26.29 | 26.19 | 26.29 | 26.09 | -0.27% | 41,147 |
| Feb 25, 2025 | 26.59 | 26.59 | 26.27 | 26.36 | 26.16 | -0.94% | 9,705 |
| Feb 24, 2025 | 26.70 | 26.70 | 26.60 | 26.61 | 26.41 | -0.41% | 14,712 |
| Feb 21, 2025 | 26.96 | 26.96 | 26.72 | 26.72 | 26.52 | -0.96% | 31,875 |
| Feb 20, 2025 | 27.01 | 27.01 | 26.93 | 26.98 | 26.78 | 0.07% | 18,162 |
| Feb 19, 2025 | 27.03 | 27.05 | 26.83 | 26.96 | 26.76 | 0.45% | 21,110 |
| Feb 18, 2025 | 26.78 | 26.93 | 26.73 | 26.84 | 26.64 | 0.98% | 35,875 |
| Feb 14, 2025 | 26.87 | 26.88 | 26.55 | 26.58 | 26.38 | -0.49% | 70,365 |
| Feb 13, 2025 | 26.55 | 26.71 | 26.54 | 26.71 | 26.51 | 0.38% | 602,682 |
| Feb 12, 2025 | 26.67 | 26.95 | 26.58 | 26.61 | 26.41 | -0.15% | 14,438 |
| Feb 11, 2025 | 26.63 | 26.73 | 26.62 | 26.65 | 26.45 | 0.19% | 23,380 |
| Feb 10, 2025 | 26.57 | 26.64 | 26.54 | 26.60 | 26.40 | 0.95% | 132,786 |
| Feb 7, 2025 | 26.40 | 26.47 | 26.32 | 26.35 | 26.15 | -0.15% | 192,800 |
| Feb 6, 2025 | 26.27 | 26.39 | 26.27 | 26.39 | 26.19 | 0.30% | 346,791 |