PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)
NYSEARCA: CMDT · Real-Time Price · USD
26.11
+0.14 (0.54%)
Jun 6, 2025, 4:00 PM - Market closed
CMDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.12 | 26.12 | 26.03 | 26.11 | 26.11 | 0.54% | 88,658 |
| Jun 5, 2025 | 26.03 | 26.03 | 25.94 | 25.97 | 25.97 | 0.58% | 13,416 |
| Jun 4, 2025 | 25.85 | 25.87 | 25.77 | 25.82 | 25.82 | 0.16% | 21,316 |
| Jun 3, 2025 | 25.69 | 25.82 | 25.69 | 25.78 | 25.78 | 0.08% | 12,043 |
| Jun 2, 2025 | 25.75 | 25.79 | 25.67 | 25.76 | 25.76 | 1.66% | 56,279 |
| May 30, 2025 | 25.35 | 25.36 | 25.26 | 25.34 | 25.34 | -0.63% | 55,464 |
| May 29, 2025 | 25.48 | 25.50 | 25.41 | 25.50 | 25.50 | -0.12% | 41,958 |
| May 28, 2025 | 25.65 | 25.65 | 25.51 | 25.53 | 25.53 | -0.58% | 15,800 |
| May 27, 2025 | 25.70 | 25.70 | 25.60 | 25.68 | 25.68 | -0.54% | 16,262 |
| May 23, 2025 | 25.70 | 25.84 | 25.69 | 25.82 | 25.82 | 0.51% | 68,340 |
| May 22, 2025 | 25.69 | 25.72 | 25.63 | 25.69 | 25.69 | -0.45% | 128,347 |
| May 21, 2025 | 25.88 | 25.88 | 25.79 | 25.81 | 25.81 | 0.18% | 7,799 |
| May 20, 2025 | 25.53 | 25.76 | 25.53 | 25.76 | 25.76 | 0.82% | 57,144 |
| May 19, 2025 | 25.50 | 25.56 | 25.39 | 25.55 | 25.55 | 0.16% | 397,351 |
| May 16, 2025 | 25.52 | 25.54 | 25.44 | 25.51 | 25.51 | -0.50% | 85,531 |
| May 15, 2025 | 25.59 | 25.65 | 25.56 | 25.64 | 25.64 | -0.36% | 6,593 |
| May 14, 2025 | 25.80 | 25.82 | 25.69 | 25.73 | 25.73 | -0.96% | 45,612 |
| May 13, 2025 | 25.85 | 26.01 | 25.85 | 25.98 | 25.98 | 0.81% | 73,890 |
| May 12, 2025 | 25.80 | 25.80 | 25.71 | 25.77 | 25.77 | 0.09% | 12,375 |
| May 9, 2025 | 25.68 | 25.79 | 25.68 | 25.75 | 25.75 | 0.79% | 23,884 |
| May 8, 2025 | 25.56 | 25.60 | 25.48 | 25.55 | 25.55 | 0.29% | 73,225 |
| May 7, 2025 | 25.62 | 25.62 | 25.45 | 25.47 | 25.47 | -0.62% | 9,982 |
| May 6, 2025 | 25.67 | 25.72 | 25.53 | 25.63 | 25.63 | 1.38% | 1,164,050 |
| May 5, 2025 | 25.39 | 25.39 | 25.27 | 25.28 | 25.28 | 0.08% | 479,063 |
| May 2, 2025 | 25.30 | 25.30 | 25.18 | 25.26 | 25.26 | 0.32% | 52,440 |
| May 1, 2025 | 25.08 | 25.18 | 25.02 | 25.18 | 25.18 | -0.11% | 8,876 |
| Apr 30, 2025 | 25.38 | 25.40 | 25.19 | 25.21 | 25.21 | -1.25% | 10,852 |
| Apr 29, 2025 | 25.69 | 25.69 | 25.51 | 25.53 | 25.53 | -0.84% | 18,775 |
| Apr 28, 2025 | 25.60 | 25.75 | 25.56 | 25.74 | 25.74 | 0.26% | 17,540 |
| Apr 25, 2025 | 25.56 | 25.67 | 25.56 | 25.67 | 25.67 | -0.02% | 27,274 |
| Apr 24, 2025 | 25.54 | 25.69 | 25.51 | 25.68 | 25.68 | 0.59% | 16,459 |
| Apr 23, 2025 | 25.51 | 25.53 | 25.36 | 25.53 | 25.53 | -0.04% | 12,453 |
| Apr 22, 2025 | 25.59 | 25.71 | 25.54 | 25.54 | 25.54 | -0.08% | 12,831 |
| Apr 21, 2025 | 25.67 | 25.67 | 25.46 | 25.56 | 25.56 | -0.02% | 23,710 |
| 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 |