Skip to main content
PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)
NYSEARCA: CMDT · Real-Time Price · USD
28.01
+0.07 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
28.01
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CMDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.0328.0827.9828.0128.010.26%41,694
Dec 4, 202528.0028.0227.8727.9427.940.58%18,281
Dec 3, 202527.8727.8827.7627.7827.780.29%17,367
Dec 2, 202527.9527.9527.6927.7027.70-0.72%20,599
Dec 1, 202527.8227.9027.8027.9027.900.61%39,081
Nov 28, 202527.6827.7727.6427.7327.730.69%150,062
Nov 26, 202527.3827.5927.3827.5427.541.18%1,326,132
Nov 25, 202527.2227.3027.1527.2227.22-0.21%26,702
Nov 24, 202527.1027.2927.0927.2827.280.54%35,264
Nov 21, 202526.9827.2026.9827.1327.13-0.26%34,479
Nov 20, 202527.3927.4627.1927.2027.20-0.33%14,947
Nov 19, 202527.4527.5127.2927.2927.29-0.93%30,870
Nov 18, 202527.5927.6227.4627.5527.55-0.20%26,539
Nov 17, 202527.5927.6927.5127.6027.60-0.36%20,420
Nov 14, 202527.5927.8327.5927.7027.70-0.36%25,009
Nov 13, 202527.9227.9927.7827.8027.80-0.34%19,493
Nov 12, 202527.9128.0027.8827.8927.89-0.24%30,728
Nov 11, 202527.9728.0327.9227.9627.960.11%54,185
Nov 10, 202527.6227.9327.6227.9327.931.56%19,112
Nov 7, 202527.4227.5827.4227.5027.500.18%46,885
Nov 6, 202527.5027.5027.3627.4527.45-0.22%34,531
Nov 5, 202527.5927.6527.5127.5127.51-0.72%30,908
Nov 4, 202527.7927.8027.6627.7127.71-0.93%30,677
Nov 3, 202527.9228.5427.8127.9727.970.50%106,670
Oct 31, 202527.8327.8727.7327.8327.830.40%23,477
Oct 30, 202527.5627.7627.5027.7227.720.14%23,730
Oct 29, 202527.6827.8627.6227.6827.680.51%25,580
Oct 28, 202527.5727.6527.5027.5427.54-0.51%29,870
Oct 27, 202527.8027.8127.6027.6827.68-0.32%22,947
Oct 24, 202527.8427.8627.6827.7727.77-0.39%58,987
Oct 23, 202527.9127.9627.8127.8827.880.81%57,949
Oct 22, 202527.5727.6827.5027.6627.660.75%26,832
Oct 21, 202527.5027.5327.3627.4527.45-0.67%126,089
Oct 20, 202527.5027.6527.5027.6327.630.89%17,560
Oct 17, 202527.4427.4727.2927.3927.39-0.51%74,249
Oct 16, 202527.5127.6127.4527.5327.530.36%12,451
Oct 15, 202527.3727.5027.3627.4327.430.44%30,624
Oct 14, 202527.2927.4427.2527.3127.31-0.49%14,147
Oct 13, 202527.3827.4927.3827.4527.451.05%16,937
Oct 10, 202527.4027.4027.0427.1627.16-1.20%37,031
Oct 9, 202527.7329.2427.4227.4927.49-0.40%34,528
Oct 8, 202527.6227.6827.5227.6027.600.29%74,857
Oct 7, 202527.4427.5927.4427.5227.520.11%76,233
Oct 6, 202527.3428.3027.0227.4927.491.25%85,719
Oct 3, 202527.1527.4327.1427.1527.150.30%65,183
Oct 2, 202527.2427.2427.0227.0727.07-0.53%38,933
Oct 1, 202529.9829.9827.0427.2227.22-0.68%21,150
Sep 30, 202527.3627.4127.2927.4027.190.07%94,815
Sep 29, 202527.3727.4627.3527.3827.17-0.18%23,934
Sep 26, 202527.2527.6027.2527.4327.220.44%19,547
Sep 25, 202527.3727.3727.1227.3127.10-0.02%81,631
Sep 24, 202527.3127.7827.2427.3227.110.68%17,279
Sep 23, 202527.1227.2327.1027.1326.920.07%20,729
Sep 22, 202527.0027.1326.9627.1126.900.56%19,843
Sep 19, 202526.9927.0626.9426.9626.75-0.51%21,668
Sep 18, 202527.1227.1627.0327.1026.89-0.31%77,592
Sep 17, 202527.3427.4827.1627.1826.97-1.34%22,742
Sep 16, 202527.5227.5927.5027.5527.340.57%30,368
Sep 15, 202527.3028.2427.2827.4027.191.05%21,259
Sep 12, 202527.0727.1827.0727.1126.900.71%13,703
Sep 11, 202526.8626.9626.8326.9226.710.41%48,413
Sep 10, 202526.8427.0026.7926.8126.60-0.04%814,354
Sep 9, 202526.9626.9626.8026.8226.61-0.07%23,756
Sep 8, 202526.8026.8426.7326.8426.630.71%21,697
Sep 5, 202526.6926.7426.6126.6526.45-0.52%87,332
Sep 4, 202526.7526.8126.6926.7926.58-0.33%24,599
Sep 3, 202526.9926.9926.8326.8826.67-0.41%43,528
Sep 2, 202526.8327.0026.7626.9926.781.11%32,781
Aug 29, 202526.6126.7226.5826.7026.490.21%11,542
Aug 28, 202526.4526.6426.4226.6426.440.72%14,020
Aug 27, 202526.3326.4926.3326.4526.250.11%53,765
Aug 26, 202526.4026.4626.3626.4226.22-0.30%23,253
Aug 25, 202526.4726.5726.4726.5026.300.19%27,803
Aug 22, 202526.2226.8226.2226.4526.250.69%27,825
Aug 21, 202526.1626.3226.1426.2726.070.54%36,286
Aug 20, 202526.0326.1826.0326.1325.930.50%12,281
Aug 19, 202525.9926.0125.8826.0025.80-0.61%20,074
Aug 18, 202525.9626.3525.9626.1625.960.11%47,839
Aug 15, 202526.0026.5225.8626.1325.930.38%541,019
Aug 14, 202526.0526.0525.9326.0325.83-0.46%23,788
Aug 13, 202526.1026.1625.9926.1525.950.58%36,607
Aug 12, 202526.2326.2325.9626.0025.80-0.46%30,913
Aug 11, 202526.1026.1326.0026.1225.92-0.04%22,705
Aug 8, 202526.2126.2326.0526.1325.930.11%83,436
Aug 7, 202526.0726.2126.0526.1025.900.66%20,590
Aug 6, 202526.1326.1625.9225.9325.73-0.13%15,749
Aug 5, 202525.9426.0325.9225.9725.77-0.40%75,417
Aug 4, 202525.8526.0725.8526.0725.870.08%51,796
Aug 1, 202526.2026.2025.9126.0525.85-0.26%61,105
Jul 31, 202526.1026.1726.0126.1225.92-0.50%25,853
Jul 30, 202526.2626.5225.9926.2526.05-0.83%38,575
Jul 29, 202526.2226.5426.2226.4726.270.61%23,982
Jul 28, 202526.2126.3126.1126.3126.110.92%27,446
Jul 25, 202526.1826.2226.0426.0725.87-1.25%26,355
Jul 24, 202526.2026.4026.1026.4026.200.37%23,478
Jul 23, 202526.3426.3426.2626.3026.10-0.63%23,787
Jul 22, 202526.3326.4826.2726.4726.270.57%31,149
Jul 21, 202526.3126.3926.2626.3226.120.30%55,185
Jul 18, 202526.2626.3526.2026.2426.040.15%25,026
Jul 17, 202525.9726.5725.9726.2026.000.54%5,061,604