PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)

NYSEARCA: CMDT · Real-Time Price · USD

30.23

-0.03 (-0.10%)

At close: Mar 3, 2026, 4:00 PM EST

30.23

0.00 (0.00%)

After-hours: Mar 3, 2026, 8:00 PM EST

CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	30.67	30.67	30.14	30.23	30.23	-0.10%	128,102
Mar 2, 2026	30.46	30.46	30.08	30.26	30.26	1.82%	63,771
Feb 27, 2026	29.72	29.73	29.60	29.72	29.72	0.61%	89,745
Feb 26, 2026	29.41	29.70	29.39	29.54	29.54	-0.27%	88,888
Feb 25, 2026	29.52	29.68	29.46	29.62	29.62	0.54%	352,379
Feb 24, 2026	29.48	29.52	29.38	29.46	29.46	-	373,744
Feb 23, 2026	29.54	29.66	29.43	29.46	29.46	0.29%	86,137
Feb 20, 2026	29.42	29.45	29.23	29.38	29.38	0.43%	59,589
Feb 19, 2026	29.24	29.36	29.15	29.25	29.25	0.27%	59,561
Feb 18, 2026	28.97	29.17	28.85	29.17	29.17	2.21%	90,667
Feb 17, 2026	28.61	28.61	28.37	28.54	28.54	-0.54%	240,253
Feb 13, 2026	28.64	28.84	28.64	28.69	28.69	-0.82%	152,376
Feb 12, 2026	29.14	29.14	28.74	28.93	28.93	-1.33%	586,703
Feb 11, 2026	29.15	29.32	29.07	29.32	29.32	0.85%	794,448
Feb 10, 2026	29.16	29.16	28.93	29.07	29.07	-0.29%	21,191
Feb 9, 2026	28.81	29.17	28.81	29.16	29.16	0.97%	33,070
Feb 6, 2026	28.65	29.06	28.65	28.88	28.88	1.09%	58,599
Feb 5, 2026	28.69	28.79	28.50	28.57	28.57	-1.45%	65,318
Feb 4, 2026	28.80	29.02	28.73	28.99	28.99	0.42%	50,601
Feb 3, 2026	28.62	29.15	28.58	28.87	28.87	1.69%	44,272
Feb 2, 2026	28.44	28.55	28.11	28.39	28.39	-2.74%	44,669
Jan 30, 2026	29.50	29.57	28.94	29.19	29.19	-1.65%	61,713
Jan 29, 2026	31.90	31.90	29.03	29.68	29.68	0.61%	41,456
Jan 28, 2026	29.33	29.50	29.30	29.50	29.50	0.68%	215,664
Jan 27, 2026	29.16	29.77	28.91	29.30	29.30	1.00%	54,664
Jan 26, 2026	29.10	29.10	28.96	29.01	29.01	0.31%	379,923
Jan 23, 2026	28.77	28.93	28.77	28.92	28.92	1.19%	283,373
Jan 22, 2026	28.66	28.66	28.50	28.58	28.58	-0.10%	67,079
Jan 21, 2026	28.64	28.90	28.20	28.61	28.61	0.63%	42,270
Jan 20, 2026	28.34	28.45	28.29	28.43	28.43	0.67%	267,711
Jan 16, 2026	28.32	28.37	28.17	28.24	28.24	-0.11%	474,780
Jan 15, 2026	28.40	28.43	28.27	28.27	28.27	-1.02%	483,197
Jan 14, 2026	28.59	28.72	28.45	28.56	28.56	0.28%	53,448
Jan 13, 2026	28.50	28.79	28.42	28.48	28.48	0.41%	30,075
Jan 12, 2026	28.17	28.37	28.17	28.37	28.37	0.91%	135,702
Jan 9, 2026	28.21	28.24	28.04	28.11	28.11	-0.04%	31,321
Jan 8, 2026	27.95	28.14	27.92	28.12	28.12	0.57%	33,940
Jan 7, 2026	28.12	28.29	27.94	27.96	27.96	-0.46%	110,723
Jan 6, 2026	28.18	28.21	28.03	28.09	28.09	0.57%	114,259
Jan 5, 2026	27.68	27.95	27.68	27.93	27.93	1.53%	113,666
Jan 2, 2026	27.47	27.84	27.37	27.51	27.51	-0.29%	76,992
Dec 31, 2025	27.74	27.80	27.37	27.59	27.59	-1.43%	88,464
Dec 30, 2025	27.89	28.56	27.84	27.99	27.77	0.85%	202,033
Dec 29, 2025	28.05	28.05	27.76	27.76	27.54	-0.70%	86,585
Dec 26, 2025	27.96	28.02	27.89	27.95	27.73	0.11%	141,783
Dec 24, 2025	27.90	27.95	27.86	27.92	27.70	0.40%	180,672
Dec 23, 2025	27.74	27.83	27.70	27.81	27.59	0.56%	162,413
Dec 22, 2025	27.61	27.67	27.60	27.66	27.44	0.97%	52,125
Dec 19, 2025	28.70	28.70	27.33	27.39	27.17	0.26%	655,683
Dec 18, 2025	27.35	27.44	27.24	27.32	27.11	-0.05%	244,463
Dec 17, 2025	27.25	27.35	27.24	27.33	27.12	0.60%	71,111
Dec 16, 2025	27.26	27.59	27.15	27.17	26.96	-0.84%	16,886
Dec 15, 2025	27.54	27.54	27.35	27.40	27.18	-0.80%	1,334,808
Dec 12, 2025	27.70	27.73	27.58	27.62	27.40	-1.11%	54,848
Dec 11, 2025	27.75	28.01	27.70	27.93	27.71	0.54%	1,167,758
Dec 10, 2025	27.61	27.80	27.61	27.78	27.56	0.39%	59,681
Dec 9, 2025	27.75	27.75	27.60	27.67	27.45	-0.38%	47,633
Dec 8, 2025	27.93	27.93	27.77	27.78	27.56	-0.85%	23,722
Dec 5, 2025	28.03	28.08	27.98	28.01	27.79	0.26%	41,694
Dec 4, 2025	28.00	28.02	27.87	27.94	27.72	0.58%	18,281
Dec 3, 2025	27.87	27.88	27.76	27.78	27.56	0.29%	17,367
Dec 2, 2025	27.95	27.95	27.69	27.70	27.48	-0.72%	20,599
Dec 1, 2025	27.82	27.90	27.80	27.90	27.68	0.61%	39,081
Nov 28, 2025	27.68	27.77	27.64	27.73	27.51	0.69%	150,064
Nov 26, 2025	27.38	27.59	27.38	27.54	27.32	1.18%	1,326,132
Nov 25, 2025	27.22	27.30	27.15	27.22	27.01	-0.21%	26,702
Nov 24, 2025	27.10	27.29	27.09	27.28	27.06	0.54%	35,264
Nov 21, 2025	26.98	27.20	26.98	27.13	26.92	-0.26%	34,479
Nov 20, 2025	27.39	27.46	27.19	27.20	26.99	-0.33%	14,947
Nov 19, 2025	27.45	27.51	27.29	27.29	27.08	-0.93%	30,870
Nov 18, 2025	27.59	27.62	27.46	27.55	27.33	-0.20%	26,539
Nov 17, 2025	27.59	27.69	27.51	27.60	27.38	-0.36%	20,420
Nov 14, 2025	27.59	27.83	27.59	27.70	27.48	-0.36%	25,009
Nov 13, 2025	27.92	27.99	27.78	27.80	27.58	-0.34%	19,493
Nov 12, 2025	27.91	28.00	27.88	27.89	27.67	-0.24%	30,728
Nov 11, 2025	27.97	28.03	27.92	27.96	27.74	0.11%	54,185
Nov 10, 2025	27.62	27.93	27.62	27.93	27.71	1.56%	19,112
Nov 7, 2025	27.42	27.58	27.42	27.50	27.28	0.18%	46,885
Nov 6, 2025	27.50	27.50	27.36	27.45	27.23	-0.22%	34,531
Nov 5, 2025	27.59	27.65	27.51	27.51	27.29	-0.72%	30,908
Nov 4, 2025	27.79	27.80	27.66	27.71	27.49	-0.93%	30,677
Nov 3, 2025	27.92	28.54	27.81	27.97	27.75	0.50%	106,670
Oct 31, 2025	27.83	27.87	27.73	27.83	27.61	0.40%	23,477
Oct 30, 2025	27.56	27.76	27.50	27.72	27.50	0.14%	23,730
Oct 29, 2025	27.68	27.86	27.62	27.68	27.46	0.51%	25,580
Oct 28, 2025	27.57	27.65	27.50	27.54	27.32	-0.51%	29,870
Oct 27, 2025	27.80	27.81	27.60	27.68	27.46	-0.32%	22,947
Oct 24, 2025	27.84	27.86	27.68	27.77	27.55	-0.39%	58,987
Oct 23, 2025	27.91	27.96	27.81	27.88	27.66	0.81%	57,949
Oct 22, 2025	27.57	27.68	27.50	27.66	27.44	0.75%	26,832
Oct 21, 2025	27.50	27.53	27.36	27.45	27.23	-0.67%	126,089
Oct 20, 2025	27.50	27.65	27.50	27.63	27.42	0.89%	17,560
Oct 17, 2025	27.44	27.47	27.29	27.39	27.17	-0.51%	74,249
Oct 16, 2025	27.51	27.61	27.45	27.53	27.31	0.36%	12,451
Oct 15, 2025	27.37	27.50	27.36	27.43	27.21	0.44%	30,624
Oct 14, 2025	27.29	27.44	27.25	27.31	27.10	-0.49%	14,147
Oct 13, 2025	27.38	27.49	27.38	27.45	27.23	1.05%	16,937
Oct 10, 2025	27.40	27.40	27.04	27.16	26.95	-1.20%	37,031
Oct 9, 2025	27.73	29.24	27.42	27.49	27.27	-0.40%	34,528
Oct 8, 2025	27.62	27.68	27.52	27.60	27.38	0.29%	74,857