PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)
NYSEARCA: CMDT · Real-Time Price · USD
26.23
-0.03 (-0.11%)
Mar 14, 2025, 12:29 PM EDT - Market open
CMDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 26.21 | 26.39 | 26.20 | 26.26 | 26.26 | 0.23% | 586,394 |
| Mar 12, 2025 | 26.16 | 26.21 | 26.09 | 26.20 | 26.20 | 0.15% | 764,937 |
| Mar 11, 2025 | 26.08 | 26.19 | 26.08 | 26.16 | 26.16 | 0.58% | 862,330 |
| Mar 10, 2025 | 26.12 | 26.15 | 25.96 | 26.01 | 26.01 | -0.59% | 10,671 |
| Mar 7, 2025 | 26.09 | 26.27 | 26.02 | 26.17 | 26.17 | 0.71% | 80,688 |
| Mar 6, 2025 | 25.97 | 26.09 | 25.97 | 25.98 | 25.98 | -0.73% | 25,012 |
| Mar 5, 2025 | 26.01 | 26.17 | 25.96 | 26.17 | 26.17 | 0.46% | 761,180 |
| Mar 4, 2025 | 26.02 | 26.10 | 25.89 | 26.05 | 26.05 | 0.54% | 1,169,392 |
| Mar 3, 2025 | 26.06 | 26.07 | 25.89 | 25.91 | 25.91 | - | 54,319 |
| Feb 28, 2025 | 26.00 | 26.03 | 25.17 | 25.91 | 25.91 | -1.07% | 1,015,035 |
| Feb 27, 2025 | 26.31 | 26.31 | 26.14 | 26.19 | 26.19 | -0.38% | 23,959 |
| Feb 26, 2025 | 26.27 | 26.29 | 26.19 | 26.29 | 26.29 | -0.27% | 41,147 |
| Feb 25, 2025 | 26.59 | 26.59 | 26.27 | 26.36 | 26.36 | -0.94% | 9,705 |
| Feb 24, 2025 | 26.70 | 26.70 | 26.60 | 26.61 | 26.61 | -0.41% | 14,712 |
| Feb 21, 2025 | 26.96 | 26.96 | 26.72 | 26.72 | 26.72 | -0.96% | 31,875 |
| Feb 20, 2025 | 27.01 | 27.01 | 26.93 | 26.98 | 26.98 | 0.07% | 18,162 |
| Feb 19, 2025 | 27.03 | 27.05 | 26.83 | 26.96 | 26.96 | 0.45% | 21,110 |
| Feb 18, 2025 | 26.78 | 26.93 | 26.73 | 26.84 | 26.84 | 0.98% | 35,875 |
| Feb 14, 2025 | 26.87 | 26.88 | 26.55 | 26.58 | 26.58 | -0.49% | 70,365 |
| Feb 13, 2025 | 26.55 | 26.71 | 26.54 | 26.71 | 26.71 | 0.38% | 602,682 |
| Feb 12, 2025 | 26.67 | 26.95 | 26.58 | 26.61 | 26.61 | -0.15% | 14,438 |
| Feb 11, 2025 | 26.63 | 26.73 | 26.62 | 26.65 | 26.65 | 0.19% | 23,380 |
| Feb 10, 2025 | 26.57 | 26.64 | 26.54 | 26.60 | 26.60 | 0.95% | 132,786 |
| Feb 7, 2025 | 26.40 | 26.47 | 26.32 | 26.35 | 26.35 | -0.15% | 192,800 |
| Feb 6, 2025 | 26.27 | 26.39 | 26.27 | 26.39 | 26.39 | 0.30% | 346,791 |
| Feb 5, 2025 | 26.44 | 26.44 | 26.31 | 26.31 | 26.31 | -0.21% | 272,702 |
| Feb 4, 2025 | 26.33 | 26.47 | 26.31 | 26.37 | 26.37 | 0.48% | 2,040,698 |
| Feb 3, 2025 | 26.21 | 26.32 | 26.18 | 26.24 | 26.24 | 0.61% | 18,732 |
| Jan 31, 2025 | 26.13 | 26.15 | 26.00 | 26.08 | 26.08 | -0.31% | 50,525 |
| Jan 30, 2025 | 26.19 | 26.25 | 26.11 | 26.16 | 26.16 | 0.42% | 27,695 |
| Jan 29, 2025 | 26.07 | 26.10 | 25.97 | 26.05 | 26.05 | 0.66% | 19,997 |
| Jan 28, 2025 | 25.85 | 25.92 | 25.80 | 25.88 | 25.88 | 0.15% | 20,157 |
| Jan 27, 2025 | 25.96 | 25.96 | 25.73 | 25.84 | 25.84 | -1.22% | 18,896 |
| Jan 24, 2025 | 26.21 | 26.22 | 26.08 | 26.16 | 26.16 | 0.04% | 19,903 |
| Jan 23, 2025 | 26.10 | 26.19 | 26.07 | 26.15 | 26.15 | -0.15% | 589,267 |
| Jan 22, 2025 | 26.12 | 26.20 | 26.06 | 26.19 | 26.19 | 0.46% | 13,407 |
| Jan 21, 2025 | 26.01 | 26.12 | 26.01 | 26.07 | 26.07 | 0.08% | 21,533 |
| Jan 17, 2025 | 26.16 | 26.18 | 26.02 | 26.05 | 26.05 | -0.19% | 26,051 |
| Jan 16, 2025 | 26.13 | 26.16 | 26.04 | 26.10 | 26.10 | -0.11% | 29,134 |
| Jan 15, 2025 | 25.97 | 26.21 | 25.94 | 26.13 | 26.13 | 1.40% | 25,946 |
| Jan 14, 2025 | 25.85 | 25.94 | 25.77 | 25.77 | 25.77 | -0.66% | 86,717 |
| Jan 13, 2025 | 25.87 | 25.96 | 25.87 | 25.94 | 25.94 | 0.27% | 289,954 |
| Jan 10, 2025 | 26.02 | 26.02 | 25.77 | 25.87 | 25.87 | 1.64% | 24,914 |
| Jan 8, 2025 | 25.54 | 25.55 | 25.39 | 25.45 | 25.45 | -0.11% | 14,842 |
| Jan 7, 2025 | 25.50 | 25.54 | 25.44 | 25.48 | 25.48 | 0.16% | 10,815 |
| Jan 6, 2025 | 25.53 | 25.56 | 25.37 | 25.44 | 25.44 | 0.39% | 51,171 |
| Jan 3, 2025 | 25.41 | 27.95 | 25.34 | 25.34 | 25.34 | -0.51% | 28,590 |
| Jan 2, 2025 | 25.47 | 25.55 | 25.42 | 25.47 | 25.47 | 0.91% | 86,250 |
| Dec 31, 2024 | 25.15 | 25.26 | 25.15 | 25.24 | 25.24 | -3.30% | 14,478 |
| Dec 30, 2024 | 26.21 | 26.21 | 26.04 | 26.10 | 25.17 | 0.50% | 12,199 |