Skip to main content

Pimco Commodity Strategy Active ETF (NY: CMDT )

26.75 -0.01 (-0.04%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 26.68 26.79 26.63 26.76 23,937 -0.08(-0.30%)
Jul 15, 2024 26.92 26.95 26.84 26.84 123,753 -0.07(-0.26%)
Jul 12, 2024 26.95 27.01 26.90 26.91 21,525 -0.04(-0.17%)
Jul 11, 2024 26.89 27.02 26.86 26.95 16,543 +0.03(+0.13%)
Jul 10, 2024 26.89 26.96 26.88 26.92 6,813 -0.03(-0.13%)
Jul 09, 2024 27.12 27.16 26.92 26.95 23,815 -0.12(-0.44%)
Jul 08, 2024 27.13 27.13 27.06 27.08 70,807 -0.24(-0.90%)
Jul 05, 2024 27.35 27.39 27.25 27.32 6,599 +0.04(+0.13%)
Jul 03, 2024 27.23 27.41 27.23 27.29 7,012 +0.08(+0.29%)
Jul 02, 2024 27.23 27.36 27.16 27.20 31,121 +0.02(+0.08%)
Jul 01, 2024 27.04 27.24 27.04 27.18 47,440 -0.06(-0.21%)
Jun 28, 2024 27.36 27.36 27.19 27.24 17,650 -0.11(-0.40%)
Jun 27, 2024 27.34 27.36 27.24 27.35 66,397 +0.19(+0.70%)
Jun 26, 2024 27.18 27.33 27.15 27.16 6,486 -0.06(-0.22%)
Jun 25, 2024 27.36 27.36 27.17 27.22 37,310 -0.17(-0.62%)
Jun 24, 2024 27.30 27.40 27.27 27.39 5,351 +0.27(+0.99%)
Jun 21, 2024 27.33 27.33 27.11 27.12 12,190 -0.21(-0.77%)
Jun 20, 2024 27.44 27.44 27.29 27.33 21,600 +0.03(+0.11%)
Jun 18, 2024 27.20 27.30 27.13 27.30 956,719 +0.21(+0.77%)
Jun 17, 2024 27.02 27.12 27.00 27.09 7,598 +0.00(+0.00%)
Jun 14, 2024 27.21 27.21 27.03 27.09 8,781 -0.02(-0.09%)
Jun 13, 2024 27.23 27.23 27.09 27.11 9,916 +0.02(+0.09%)
Jun 12, 2024 27.21 27.22 27.04 27.09 25,044 +0.11(+0.41%)
Jun 11, 2024 27.07 27.10 26.96 26.98 5,061 -0.14(-0.52%)
Jun 10, 2024 26.89 27.12 26.88 27.12 121,457 +0.35(+1.30%)
Jun 07, 2024 26.82 26.90 26.73 26.77 4,784 -0.37(-1.35%)
Jun 06, 2024 26.91 27.14 26.91 27.14 36,762 +0.36(+1.34%)
Jun 05, 2024 26.74 26.81 26.69 26.78 4,819 +0.02(+0.07%)
Jun 04, 2024 26.80 26.88 26.72 26.76 3,917 -0.23(-0.85%)
Jun 03, 2024 27.31 27.31 26.99 26.99 4,402 -0.36(-1.33%)
May 31, 2024 27.52 27.52 27.30 27.35 33,030 -0.27(-0.98%)
May 30, 2024 27.80 27.81 27.59 27.62 5,058 -0.27(-0.95%)
May 29, 2024 28.06 28.06 27.89 27.89 10,657 -0.26(-0.92%)
May 28, 2024 27.93 28.19 27.93 28.15 3,841 +0.52(+1.88%)
May 24, 2024 27.54 27.70 27.54 27.63 5,133 +0.19(+0.69%)
May 23, 2024 27.61 27.61 27.38 27.44 76,678 -0.15(-0.54%)
May 22, 2024 27.82 27.82 27.58 27.59 9,707 -0.36(-1.29%)
May 21, 2024 28.00 28.13 27.86 27.95 12,877 -0.05(-0.18%)
May 20, 2024 27.89 28.05 27.89 28.00 6,225 +0.17(+0.61%)
May 17, 2024 27.60 27.84 27.56 27.83 14,998 +0.47(+1.71%)
May 16, 2024 27.29 27.42 27.26 27.36 28,324 +0.19(+0.71%)
May 15, 2024 26.95 27.24 26.95 27.17 5,121 +0.18(+0.67%)
May 14, 2024 26.99 27.02 26.89 26.99 16,947 -0.16(-0.61%)
May 13, 2024 27.27 27.28 27.12 27.16 18,981 +0.05(+0.20%)
May 10, 2024 26.31 27.26 26.31 27.10 6,254 -0.16(-0.59%)
May 09, 2024 27.25 27.29 27.20 27.26 12,279 +0.09(+0.35%)
May 08, 2024 26.98 27.20 26.98 27.17 3,604 -0.04(-0.15%)
May 07, 2024 27.13 27.29 27.11 27.21 11,143 -0.02(-0.09%)
May 06, 2024 27.12 27.28 27.12 27.23 18,134 +0.25(+0.93%)
May 03, 2024 27.05 27.05 26.93 26.98 3,849 +0.03(+0.11%)
May 02, 2024 26.88 27.01 26.88 26.95 93,057 +0.03(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.