Skip to main content
logo
PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)
NYSEARCA: CMDT · Real-Time Price · USD
27.49
-0.11 (-0.40%)
Oct 9, 2025, 4:00 PM EDT - Market closed

CMDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202527.7329.2427.4227.4927.49-0.40%34,528
Oct 8, 202527.6227.6827.5227.6027.600.29%74,857
Oct 7, 202527.4427.5927.4427.5227.520.11%76,233
Oct 6, 202527.3428.3027.0227.4927.491.25%85,719
Oct 3, 202527.1527.4327.1427.1527.150.30%65,183
Oct 2, 202527.2427.2427.0227.0727.07-0.53%38,933
Oct 1, 202529.9829.9827.0427.2227.22-0.68%21,150
Sep 30, 202527.3627.4127.2927.4027.190.07%94,815
Sep 29, 202527.3727.4627.3527.3827.17-0.18%23,934
Sep 26, 202527.2527.6027.2527.4327.220.44%19,547
Sep 25, 202527.3727.3727.1227.3127.10-0.02%81,631
Sep 24, 202527.3127.7827.2427.3227.110.68%17,279
Sep 23, 202527.1227.2327.1027.1326.920.07%20,729
Sep 22, 202527.0027.1326.9627.1126.900.56%19,843
Sep 19, 202526.9927.0626.9426.9626.75-0.51%21,668
Sep 18, 202527.1227.1627.0327.1026.89-0.31%77,592
Sep 17, 202527.3427.4827.1627.1826.97-1.34%22,742
Sep 16, 202527.5227.5927.5027.5527.340.57%30,368
Sep 15, 202527.3028.2427.2827.4027.191.05%21,259
Sep 12, 202527.0727.1827.0727.1126.900.71%13,703
Sep 11, 202526.8626.9626.8326.9226.710.41%48,413
Sep 10, 202526.8427.0026.7926.8126.61-0.04%814,354
Sep 9, 202526.9626.9626.8026.8226.62-0.07%23,756
Sep 8, 202526.8026.8426.7326.8426.630.71%21,697
Sep 5, 202526.6926.7426.6126.6526.45-0.52%87,332
Sep 4, 202526.7526.8126.6926.7926.59-0.33%24,599
Sep 3, 202526.9926.9926.8326.8826.67-0.41%43,528
Sep 2, 202526.8327.0026.7626.9926.781.11%32,781
Aug 29, 202526.6126.7226.5826.7026.490.21%11,542
Aug 28, 202526.4526.6426.4226.6426.440.72%14,020
Aug 27, 202526.3326.4926.3326.4526.250.11%53,765
Aug 26, 202526.4026.4626.3626.4226.22-0.30%23,253
Aug 25, 202526.4726.5726.4726.5026.300.19%27,803
Aug 22, 202526.2226.8226.2226.4526.250.69%27,825
Aug 21, 202526.1626.3226.1426.2726.070.54%36,286
Aug 20, 202526.0326.1826.0326.1325.930.50%12,281
Aug 19, 202525.9926.0125.8826.0025.80-0.61%20,074
Aug 18, 202525.9626.3525.9626.1625.960.11%47,839
Aug 15, 202526.0026.5225.8626.1325.930.38%541,019
Aug 14, 202526.0526.0525.9326.0325.83-0.46%23,788
Aug 13, 202526.1026.1625.9926.1525.950.58%36,607
Aug 12, 202526.2326.2325.9626.0025.80-0.46%30,913
Aug 11, 202526.1026.1326.0026.1225.92-0.04%22,705
Aug 8, 202526.2126.2326.0526.1325.930.11%83,436
Aug 7, 202526.0726.2126.0526.1025.900.66%20,590
Aug 6, 202526.1326.1625.9225.9325.73-0.13%15,749
Aug 5, 202525.9426.0325.9225.9725.77-0.40%75,417
Aug 4, 202525.8526.0725.8526.0725.870.08%51,796
Aug 1, 202526.2026.2025.9126.0525.85-0.26%61,105
Jul 31, 202526.1026.1726.0126.1225.92-0.50%25,853