Canada markets closed

PIMCO ETF Trust - PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.23+0.25 (+0.93%)
At close: 04:00PM EDT
26.72 -0.51 (-1.87%)
After hours: 06:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202427.1227.2427.1427.2327.2318,133
May 03, 202427.0527.0526.9326.9826.983,800
May 02, 202426.8827.0126.8826.9526.9593,100
May 01, 202427.2327.2326.8526.9226.9222,600
Apr 30, 202427.5027.5027.2527.3027.307,100
Apr 29, 202427.7927.8227.6527.7227.728,800
Apr 26, 202427.8227.8227.6127.6527.6512,600
Apr 25, 202427.4527.7127.4527.7027.708,600
Apr 24, 202427.6027.6027.4727.5627.568,300
Apr 23, 202427.2727.6127.2727.5727.57955,800
Apr 22, 202427.3027.5127.3027.5027.5015,700
Apr 19, 202427.4927.6227.4927.4927.496,400
Apr 18, 202427.4727.5427.3527.4127.416,300
Apr 17, 202427.6827.7827.3727.4527.4524,100
Apr 16, 202427.7627.8327.6427.7927.7916,300
Apr 15, 202427.6327.8227.6327.7927.793,700
Apr 12, 202428.0828.0827.6627.6627.665,500
Apr 11, 202427.5227.6727.5027.6727.6777,900
Apr 10, 202427.5827.7127.5327.6627.663,500
Apr 09, 202427.7327.7327.5227.6127.616,300
Apr 08, 202427.7527.7527.5827.6427.642,900
Apr 05, 202427.6827.8227.6127.6927.69171,900
Apr 04, 202427.4727.6827.4027.6327.637,000
Apr 03, 202427.4827.5627.4327.4927.4910,500
Apr 02, 202427.1627.4127.1427.3427.34177,600
Apr 01, 202426.9527.0626.8927.0027.0011,200
Apr 01, 20240.27 Dividend
Mar 28, 202427.1027.1927.0527.1526.88387,300
Mar 27, 202426.9226.9826.8826.9826.718,100
Mar 26, 202427.1827.1826.9927.0426.7732,000
Mar 25, 202427.1027.2127.1027.2126.945,000
Mar 22, 202427.1027.1026.9926.9926.725,500
Mar 21, 202427.0627.1026.9527.0426.7777,600
Mar 20, 202427.0427.1026.9427.1026.8321,300
Mar 19, 202427.1427.2327.1427.1926.9212,400
Mar 18, 202427.1427.2427.1427.2326.967,800
Mar 15, 202426.8326.9426.8326.9026.632,900
Mar 14, 202426.7826.9126.7826.8926.624,400
Mar 13, 202426.6726.8326.6726.8126.5420,400
Mar 12, 202426.4826.5326.4426.4826.226,600
Mar 11, 202426.3026.5726.2926.5726.315,200
Mar 08, 202426.3526.3926.3026.3926.1311,100
Mar 07, 202426.4026.5026.3826.4426.189,300
Mar 06, 202426.4126.4626.3426.3626.1022,200
Mar 05, 202426.3126.3226.1626.1625.8915,000
Mar 04, 202426.4426.4426.2926.3426.087,800
Mar 01, 202426.3426.4626.3326.3326.0718,800
Feb 29, 202426.2326.2326.0926.1125.853,000
Feb 28, 202426.2426.2526.0926.1325.872,300
Feb 27, 202426.2526.2726.2226.2726.0110,400
Feb 26, 202425.9826.1625.9826.1225.8612,600
Feb 23, 202425.9726.0425.9125.9125.654,800
Feb 22, 202426.0526.2126.0526.2125.957,200
Feb 21, 202426.0926.1826.0926.1825.922,600
Feb 20, 202425.9926.1025.9426.0325.7748,100
Feb 16, 202426.1726.2326.1426.2325.9710,600
Feb 15, 202426.1826.2326.1726.1925.939,900
Feb 14, 202426.1626.1625.9426.0025.745,400
Feb 13, 202426.2526.3026.1126.2425.989,300
Feb 12, 202426.3126.3126.2126.3126.0534,800
Feb 09, 202426.3026.3026.2026.2626.007,100
Feb 08, 202426.1426.2626.1326.2425.985,700
Feb 07, 202425.9126.0025.9126.0025.748,600
Feb 06, 202425.8725.9425.8025.9225.6630,300
Feb 05, 202425.5925.8525.5925.7825.5217,000
Feb 02, 202425.7325.7825.6725.7525.4914,500
Feb 01, 202426.1826.2225.8625.8725.6124,000
Jan 31, 202426.3226.3226.1226.1725.9131,500
Jan 30, 202426.2226.4026.2226.4026.143,000
Jan 29, 202426.1326.2226.0826.1525.8915,400
Jan 26, 202426.1926.4126.0126.4126.15419,400
Jan 25, 202426.1126.3226.1126.2726.01339,400
Jan 24, 202426.1426.1426.0426.0825.8238,100
Jan 23, 202425.8325.9025.8125.9025.643,700
Jan 22, 202425.8025.8925.8025.8525.591,200
Jan 19, 202425.8425.8425.6925.6925.441,800
Jan 18, 202425.5925.7225.5725.7225.461,100
Jan 17, 202425.4325.5625.4225.5425.296,300
Jan 16, 202425.6925.6925.6025.6025.35800
Jan 12, 202425.8325.8325.7225.7325.474,400
Jan 11, 202425.7425.7925.5525.6325.372,100
Jan 10, 202425.7425.7425.4325.4325.181,800
Jan 09, 202425.5025.7025.5025.6425.385,700
Jan 08, 202425.3325.4825.3325.4825.234,600
Jan 05, 202425.8525.8525.7925.8125.561,200
Jan 04, 202425.7525.7525.4925.6625.408,200
Jan 03, 202425.7825.7825.7225.7625.511,700
Jan 02, 202425.6325.6325.4325.4925.245,400
Dec 29, 202325.7925.7925.6025.6925.435,500
Dec 28, 202325.9426.0025.7925.8325.5711,200
Dec 28, 20230.31 Dividend
Dec 27, 202326.3326.3326.2926.2925.72400
Dec 26, 202326.2626.4626.1626.3625.792,000
Dec 22, 202326.2026.2026.1326.1525.583,900
Dec 21, 202326.1326.1726.1126.1725.602,900
Dec 20, 202326.4426.4526.1626.1625.608,100
Dec 19, 202326.2926.3426.2726.3425.773,000
Dec 18, 202326.2926.2926.1726.1725.602,500
Dec 15, 202325.9226.0225.9226.0225.462,600
Dec 14, 202325.8625.9925.8625.9925.432,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...