Skip to main content

Pimco Commodity Strategy Active ETF (NY: CMDT )

27.09 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 34.25 34.25 34.25 34.25 184 +0.39(+1.14%)
Sep 28, 2015 34.04 34.04 33.87 33.87 51 +0.01(+0.03%)
Sep 23, 2015 34.18 34.18 33.86 33.86 124 -0.27(-0.79%)
Sep 22, 2015 34.07 34.13 34.07 34.13 803 -0.22(-0.63%)
Sep 21, 2015 34.35 34.35 34.35 34.35 411 +0.12(+0.35%)
Sep 18, 2015 34.23 34.23 34.23 34.23 1,012 -0.41(-1.20%)
Sep 17, 2015 34.65 34.65 34.64 34.64 311 -0.16(-0.47%)
Sep 16, 2015 34.77 34.80 34.77 34.80 377 +0.33(+0.95%)
Sep 15, 2015 34.51 34.51 34.34 34.48 897 -0.02(-0.06%)
Sep 14, 2015 34.50 34.50 34.50 34.50 141 -0.09(-0.27%)
Sep 11, 2015 34.30 34.59 34.30 34.59 512 +0.18(+0.53%)
Sep 09, 2015 34.73 34.73 34.41 34.41 2 -0.36(-1.03%)
Sep 03, 2015 34.77 34.77 34.77 34.77 1 +0.19(+0.56%)
Sep 02, 2015 34.57 34.57 34.57 34.57 103 +0.14(+0.42%)
Sep 01, 2015 34.90 34.90 34.43 34.43 1,084 -0.38(-1.08%)
Aug 28, 2015 34.78 34.80 34.78 34.80 113 +0.70(+2.06%)
Aug 27, 2015 33.63 34.10 33.63 34.10 1,182 +0.82(+2.46%)
Aug 26, 2015 33.27 33.28 33.27 33.28 613 -0.33(-0.99%)
Aug 25, 2015 33.61 33.61 33.61 33.61 595 +0.18(+0.55%)
Aug 24, 2015 33.55 33.55 33.43 33.43 864 -0.76(-2.21%)
Aug 21, 2015 34.19 34.19 34.19 34.19 389 -0.45(-1.31%)
Aug 20, 2015 34.73 34.73 34.59 34.64 17,901 -0.08(-0.22%)
Aug 19, 2015 34.72 34.72 34.72 34.72 531 -0.37(-1.04%)
Aug 17, 2015 35.04 35.08 35.04 35.08 1 -0.06(-0.17%)
Aug 14, 2015 35.14 35.14 35.14 35.14 157 -0.39(-1.11%)
Aug 12, 2015 35.69 35.54 35.54 35.54 933 +0.04(+0.11%)
Aug 11, 2015 35.50 35.50 35.50 35.50 103 -0.07(-0.19%)
Aug 10, 2015 35.57 35.57 35.57 35.57 212 +0.36(+1.01%)
Aug 07, 2015 35.21 35.21 35.21 35.21 103 +0.07(+0.19%)
Aug 06, 2015 35.14 35.14 35.14 35.14 154 -0.11(-0.32%)
Aug 05, 2015 35.52 35.52 35.25 35.25 326 -0.23(-0.64%)
Aug 04, 2015 35.48 35.48 35.48 35.48 103 +0.16(+0.46%)
Aug 03, 2015 35.32 35.32 35.32 35.32 103 -0.34(-0.95%)
Jul 31, 2015 35.87 35.87 35.65 35.65 598 -0.34(-0.94%)
Jul 30, 2015 36.00 36.00 35.95 35.99 379 -0.25(-0.69%)
Jul 29, 2015 35.72 36.24 35.72 36.24 704 +0.22(+0.60%)
Jul 28, 2015 35.96 36.02 35.86 36.02 540 +0.28(+0.80%)
Jul 27, 2015 36.06 36.06 35.74 35.74 286 -0.39(-1.08%)
Jul 24, 2015 36.39 36.39 36.13 36.13 1,185 -0.52(-1.41%)
Jul 23, 2015 36.70 36.71 36.64 36.65 3,420 -0.14(-0.38%)
Jul 22, 2015 36.99 36.99 36.79 36.79 175,960 -0.57(-1.54%)
Jul 21, 2015 37.33 37.36 37.22 37.36 268,585 +0.20(+0.54%)
Jul 20, 2015 37.39 37.42 37.09 37.16 2,732 -0.56(-1.48%)
Jul 17, 2015 37.65 37.72 37.65 37.72 1,474 -0.32(-0.83%)
Jul 16, 2015 38.25 38.25 38.00 38.03 2,466 -0.09(-0.23%)
Jul 15, 2015 38.43 38.43 38.12 38.12 3,496 -0.41(-1.07%)
Jul 14, 2015 38.40 38.57 38.39 38.54 3,494 -0.08(-0.21%)
Jul 13, 2015 38.44 38.66 38.44 38.62 1,398 +0.13(+0.35%)
Jul 10, 2015 38.53 38.56 38.38 38.49 3,015 +0.08(+0.22%)
Jul 09, 2015 38.33 38.42 38.33 38.40 2,740 +0.52(+1.38%)
Jul 08, 2015 37.90 38.08 37.83 37.88 2,706 +0.21(+0.55%)
Jul 07, 2015 37.82 37.82 37.45 37.67 2,477 -0.78(-2.03%)
Jul 06, 2015 38.65 38.66 38.40 38.45 2,993 -0.96(-2.45%)
Jul 02, 2015 39.59 39.41 39.41 39.41 3,940 +0.12(+0.30%)
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.