PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)

CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.03	28.08	27.98	28.01	28.01	0.26%	41,694
Dec 4, 2025	28.00	28.02	27.87	27.94	27.94	0.58%	18,281
Dec 3, 2025	27.87	27.88	27.76	27.78	27.78	0.29%	17,367
Dec 2, 2025	27.95	27.95	27.69	27.70	27.70	-0.72%	20,599
Dec 1, 2025	27.82	27.90	27.80	27.90	27.90	0.61%	39,081
Nov 28, 2025	27.68	27.77	27.64	27.73	27.73	0.69%	150,062
Nov 26, 2025	27.38	27.59	27.38	27.54	27.54	1.18%	1,326,132
Nov 25, 2025	27.22	27.30	27.15	27.22	27.22	-0.21%	26,702
Nov 24, 2025	27.10	27.29	27.09	27.28	27.28	0.54%	35,264
Nov 21, 2025	26.98	27.20	26.98	27.13	27.13	-0.26%	34,479
Nov 20, 2025	27.39	27.46	27.19	27.20	27.20	-0.33%	14,947
Nov 19, 2025	27.45	27.51	27.29	27.29	27.29	-0.93%	30,870
Nov 18, 2025	27.59	27.62	27.46	27.55	27.55	-0.20%	26,539
Nov 17, 2025	27.59	27.69	27.51	27.60	27.60	-0.36%	20,420
Nov 14, 2025	27.59	27.83	27.59	27.70	27.70	-0.36%	25,009
Nov 13, 2025	27.92	27.99	27.78	27.80	27.80	-0.34%	19,493
Nov 12, 2025	27.91	28.00	27.88	27.89	27.89	-0.24%	30,728
Nov 11, 2025	27.97	28.03	27.92	27.96	27.96	0.11%	54,185
Nov 10, 2025	27.62	27.93	27.62	27.93	27.93	1.56%	19,112
Nov 7, 2025	27.42	27.58	27.42	27.50	27.50	0.18%	46,885
Nov 6, 2025	27.50	27.50	27.36	27.45	27.45	-0.22%	34,531
Nov 5, 2025	27.59	27.65	27.51	27.51	27.51	-0.72%	30,908
Nov 4, 2025	27.79	27.80	27.66	27.71	27.71	-0.93%	30,677
Nov 3, 2025	27.92	28.54	27.81	27.97	27.97	0.50%	106,670
Oct 31, 2025	27.83	27.87	27.73	27.83	27.83	0.40%	23,477
Oct 30, 2025	27.56	27.76	27.50	27.72	27.72	0.14%	23,730
Oct 29, 2025	27.68	27.86	27.62	27.68	27.68	0.51%	25,580
Oct 28, 2025	27.57	27.65	27.50	27.54	27.54	-0.51%	29,870
Oct 27, 2025	27.80	27.81	27.60	27.68	27.68	-0.32%	22,947
Oct 24, 2025	27.84	27.86	27.68	27.77	27.77	-0.39%	58,987
Oct 23, 2025	27.91	27.96	27.81	27.88	27.88	0.81%	57,949
Oct 22, 2025	27.57	27.68	27.50	27.66	27.66	0.75%	26,832
Oct 21, 2025	27.50	27.53	27.36	27.45	27.45	-0.67%	126,089
Oct 20, 2025	27.50	27.65	27.50	27.63	27.63	0.89%	17,560
Oct 17, 2025	27.44	27.47	27.29	27.39	27.39	-0.51%	74,249
Oct 16, 2025	27.51	27.61	27.45	27.53	27.53	0.36%	12,451
Oct 15, 2025	27.37	27.50	27.36	27.43	27.43	0.44%	30,624
Oct 14, 2025	27.29	27.44	27.25	27.31	27.31	-0.49%	14,147
Oct 13, 2025	27.38	27.49	27.38	27.45	27.45	1.05%	16,937
Oct 10, 2025	27.40	27.40	27.04	27.16	27.16	-1.20%	37,031
Oct 9, 2025	27.73	29.24	27.42	27.49	27.49	-0.40%	34,528
Oct 8, 2025	27.62	27.68	27.52	27.60	27.60	0.29%	74,857
Oct 7, 2025	27.44	27.59	27.44	27.52	27.52	0.11%	76,233
Oct 6, 2025	27.34	28.30	27.02	27.49	27.49	1.25%	85,719
Oct 3, 2025	27.15	27.43	27.14	27.15	27.15	0.30%	65,183
Oct 2, 2025	27.24	27.24	27.02	27.07	27.07	-0.53%	38,933
Oct 1, 2025	29.98	29.98	27.04	27.22	27.22	-0.68%	21,150
Sep 30, 2025	27.36	27.41	27.29	27.40	27.19	0.07%	94,815
Sep 29, 2025	27.37	27.46	27.35	27.38	27.17	-0.18%	23,934
Sep 26, 2025	27.25	27.60	27.25	27.43	27.22	0.44%	19,547

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.