PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)

NYSEARCA: CMDT · Real-Time Price · USD

33.69

+0.14 (0.42%)

At close: Apr 28, 2026, 4:00 PM EDT

33.69

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.61	33.69	33.49	33.69	33.69	0.42%	50,199
Apr 27, 2026	33.49	33.64	33.45	33.55	33.55	0.63%	55,886
Apr 24, 2026	33.31	33.44	33.20	33.34	33.34	-0.30%	69,503
Apr 23, 2026	33.12	33.48	33.12	33.44	33.44	0.91%	55,353
Apr 22, 2026	33.03	33.19	33.00	33.14	33.14	0.73%	111,329
Apr 21, 2026	32.57	32.90	32.55	32.90	32.90	1.11%	51,952
Apr 20, 2026	32.47	32.70	32.47	32.54	32.54	0.93%	48,639
Apr 17, 2026	32.16	32.29	31.90	32.24	32.24	-2.15%	103,469
Apr 16, 2026	32.89	33.02	32.87	32.95	32.95	0.64%	49,322
Apr 15, 2026	32.61	32.81	32.59	32.74	32.74	0.37%	54,535
Apr 14, 2026	32.68	32.70	32.49	32.62	32.62	-0.21%	66,544
Apr 13, 2026	32.79	32.95	32.61	32.69	32.69	1.40%	119,160
Apr 10, 2026	32.19	32.37	32.16	32.24	32.24	0.52%	38,304
Apr 9, 2026	32.33	33.93	31.90	32.07	32.07	0.10%	139,610
Apr 8, 2026	31.60	32.12	31.53	32.04	32.04	-0.90%	194,312
Apr 7, 2026	32.55	32.60	32.27	32.33	32.33	-0.12%	80,530
Apr 6, 2026	32.32	32.46	32.22	32.37	32.37	0.43%	118,307
Apr 2, 2026	32.41	32.41	32.10	32.23	32.23	0.56%	105,195
Apr 1, 2026	32.00	32.09	31.83	32.05	32.05	-0.68%	97,769
Mar 31, 2026	32.53	32.75	32.27	32.27	32.08	-0.74%	86,203
Mar 30, 2026	32.52	33.17	32.41	32.51	32.32	0.81%	234,842
Mar 27, 2026	32.13	32.32	32.12	32.25	32.06	1.03%	202,736
Mar 26, 2026	31.95	32.03	31.84	31.92	31.73	0.54%	171,670
Mar 25, 2026	31.44	31.75	31.42	31.75	31.56	0.32%	92,067
Mar 24, 2026	31.54	31.77	31.52	31.65	31.46	0.86%	303,014
Mar 23, 2026	31.32	31.42	30.98	31.38	31.20	-1.97%	283,419
Mar 20, 2026	31.97	32.12	31.88	32.01	31.82	0.22%	143,857
Mar 19, 2026	31.88	32.33	30.35	31.94	31.75	-1.33%	210,359
Mar 18, 2026	31.90	32.39	31.90	32.37	32.18	0.97%	100,747
Mar 17, 2026	32.06	32.07	31.91	32.06	31.87	0.87%	128,409
Mar 16, 2026	31.96	32.02	31.61	31.79	31.60	-1.26%	101,521
Mar 13, 2026	32.07	32.22	32.03	32.19	32.00	-0.92%	167,251
Mar 12, 2026	31.31	32.53	31.31	32.49	32.30	1.79%	291,586
Mar 11, 2026	31.44	31.92	31.26	31.92	31.73	1.59%	196,597
Mar 10, 2026	31.25	31.55	30.68	31.42	31.24	1.44%	213,598
Mar 9, 2026	31.87	32.01	30.35	30.97	30.79	-0.88%	157,949
Mar 6, 2026	31.05	31.33	31.05	31.25	31.07	2.49%	124,571
Mar 5, 2026	30.42	30.68	30.42	30.49	30.31	0.69%	135,878
Mar 4, 2026	30.19	30.36	30.17	30.28	30.10	0.17%	75,579
Mar 3, 2026	30.67	30.67	30.14	30.23	30.05	-0.10%	128,102
Mar 2, 2026	30.46	30.46	30.08	30.26	30.08	1.82%	63,771
Feb 27, 2026	29.72	29.73	29.60	29.72	29.55	0.61%	89,745
Feb 26, 2026	29.41	29.70	29.39	29.54	29.37	-0.27%	88,888
Feb 25, 2026	29.52	29.68	29.46	29.62	29.45	0.54%	352,379
Feb 24, 2026	29.48	29.52	29.38	29.46	29.29	-	2,820,604
Feb 23, 2026	29.54	29.66	29.43	29.46	29.29	0.29%	86,137
Feb 20, 2026	29.42	29.45	29.23	29.38	29.20	0.43%	59,589
Feb 19, 2026	29.24	29.36	29.15	29.25	29.08	0.27%	59,561
Feb 18, 2026	28.97	29.17	28.85	29.17	29.00	2.21%	90,667
Feb 17, 2026	28.61	28.61	28.37	28.54	28.37	-0.54%	240,253
Feb 13, 2026	28.64	28.84	28.64	28.69	28.52	-0.82%	152,376
Feb 12, 2026	29.14	29.14	28.74	28.93	28.76	-1.33%	586,703
Feb 11, 2026	29.15	29.32	29.07	29.32	29.15	0.85%	794,448
Feb 10, 2026	29.16	29.16	28.93	29.07	28.90	-0.29%	21,191
Feb 9, 2026	28.81	29.17	28.81	29.16	28.99	0.97%	33,070
Feb 6, 2026	28.65	29.06	28.65	28.88	28.71	1.09%	58,604
Feb 5, 2026	28.69	28.79	28.50	28.57	28.40	-1.45%	65,318
Feb 4, 2026	28.80	29.02	28.73	28.99	28.82	0.42%	50,601
Feb 3, 2026	28.62	29.15	28.58	28.87	28.70	1.69%	44,272
Feb 2, 2026	28.44	28.55	28.11	28.39	28.22	-2.74%	44,669
Jan 30, 2026	29.50	29.57	28.94	29.19	29.02	-1.65%	61,713
Jan 29, 2026	31.90	31.90	29.03	29.68	29.51	0.61%	41,456
Jan 28, 2026	29.33	29.50	29.30	29.50	29.33	0.68%	215,665
Jan 27, 2026	29.16	29.77	28.91	29.30	29.13	1.00%	54,664
Jan 26, 2026	29.10	29.10	28.96	29.01	28.84	0.31%	379,923
Jan 23, 2026	28.77	28.93	28.77	28.92	28.75	1.19%	283,373
Jan 22, 2026	28.66	28.66	28.50	28.58	28.41	-0.10%	67,079
Jan 21, 2026	28.64	28.90	28.20	28.61	28.44	0.63%	42,270
Jan 20, 2026	28.34	28.45	28.29	28.43	28.26	0.67%	267,711
Jan 16, 2026	28.32	28.37	28.17	28.24	28.07	-0.11%	474,780
Jan 15, 2026	28.40	28.43	28.27	28.27	28.10	-1.02%	483,197
Jan 14, 2026	28.59	28.72	28.45	28.56	28.39	0.28%	53,448
Jan 13, 2026	28.50	28.79	28.42	28.48	28.31	0.41%	30,075
Jan 12, 2026	28.17	28.37	28.17	28.37	28.20	0.91%	135,702
Jan 9, 2026	28.21	28.24	28.04	28.11	27.94	-0.04%	31,321
Jan 8, 2026	27.95	28.14	27.92	28.12	27.95	0.57%	33,940
Jan 7, 2026	28.12	28.29	27.94	27.96	27.80	-0.46%	110,723
Jan 6, 2026	28.18	28.21	28.03	28.09	27.92	0.57%	114,259
Jan 5, 2026	27.68	27.95	27.68	27.93	27.77	1.53%	113,666
Jan 2, 2026	27.47	27.84	27.37	27.51	27.35	-0.29%	76,992
Dec 31, 2025	27.74	27.80	27.37	27.59	27.43	-1.43%	88,464
Dec 30, 2025	27.89	28.56	27.84	27.99	27.61	0.85%	202,033
Dec 29, 2025	28.05	28.05	27.76	27.76	27.37	-0.70%	86,585
Dec 26, 2025	27.96	28.02	27.89	27.95	27.57	0.11%	141,783
Dec 24, 2025	27.90	27.95	27.86	27.92	27.54	0.40%	180,672
Dec 23, 2025	27.74	27.83	27.70	27.81	27.43	0.56%	162,413
Dec 22, 2025	27.61	27.67	27.60	27.66	27.28	0.97%	52,125
Dec 19, 2025	28.70	28.70	27.33	27.39	27.01	0.26%	655,683
Dec 18, 2025	27.35	27.44	27.24	27.32	26.95	-0.05%	244,463
Dec 17, 2025	27.25	27.35	27.24	27.33	26.96	0.60%	71,111
Dec 16, 2025	27.26	27.59	27.15	27.17	26.80	-0.84%	16,886
Dec 15, 2025	27.54	27.54	27.35	27.40	27.02	-0.80%	1,334,808
Dec 12, 2025	27.70	27.73	27.58	27.62	27.24	-1.11%	54,848
Dec 11, 2025	27.75	28.01	27.70	27.93	27.55	0.54%	1,167,758
Dec 10, 2025	27.61	27.80	27.61	27.78	27.40	0.39%	59,681
Dec 9, 2025	27.75	27.75	27.60	27.67	27.29	-0.38%	47,633
Dec 8, 2025	27.93	27.93	27.77	27.78	27.39	-0.85%	23,722
Dec 5, 2025	28.03	28.08	27.98	28.01	27.63	0.26%	41,694
Dec 4, 2025	28.00	28.02	27.87	27.94	27.56	0.58%	18,281
Dec 3, 2025	27.87	27.88	27.76	27.78	27.40	0.29%	17,367