Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pimco Commodity Strategy Active ETF (NY: CMDT )

27.11 +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 40.08 40.33 40.02 40.30 2,993 +0.15(+0.36%)
Apr 29, 2015 39.97 40.20 39.97 40.16 4,084 +0.39(+0.99%)
Apr 28, 2015 40.27 40.27 39.76 39.76 1,455 +0.01(+0.02%)
Apr 27, 2015 41.47 41.47 39.74 39.75 1,883 +0.10(+0.25%)
Apr 24, 2015 39.79 39.79 39.65 39.65 1,071 -0.16(-0.41%)
Apr 23, 2015 39.64 39.82 39.63 39.82 3,132 +0.40(+1.03%)
Apr 22, 2015 39.47 39.47 39.38 39.41 1,276 +0.08(+0.21%)
Apr 21, 2015 39.47 39.49 39.33 39.33 1,646 -0.16(-0.40%)
Apr 20, 2015 40.16 40.16 39.49 39.49 1,101 -0.30(-0.76%)
Apr 17, 2015 39.96 40.00 39.80 39.80 3,237 -0.17(-0.43%)
Apr 16, 2015 39.99 39.99 39.94 39.97 1,602 +0.42(+1.07%)
Apr 15, 2015 39.15 39.61 39.15 39.55 4,204 +0.54(+1.38%)
Apr 14, 2015 38.94 39.06 38.91 39.01 4,284 +0.21(+0.54%)
Apr 13, 2015 39.02 39.04 38.80 38.80 3,220 -0.14(-0.37%)
Apr 10, 2015 39.10 39.10 38.89 38.94 2,436 +0.20(+0.51%)
Apr 09, 2015 38.96 38.96 38.75 38.75 1,879 -0.09(-0.23%)
Apr 08, 2015 39.27 39.27 38.84 38.84 2,632 -0.77(-1.94%)
Apr 07, 2015 39.42 39.64 39.42 39.60 2,235 +0.19(+0.48%)
Apr 06, 2015 39.51 39.57 39.42 39.42 1,638 +0.36(+0.92%)
Apr 02, 2015 39.08 39.06 39.06 39.06 3,110 -0.13(-0.33%)
Apr 01, 2015 39.18 39.23 39.18 39.19 1,452 +0.65(+1.68%)
Mar 31, 2015 38.94 38.94 38.54 38.54 2,821 -0.35(-0.89%)
Mar 30, 2015 38.94 38.94 38.89 38.89 1,423 -0.05(-0.14%)
Mar 27, 2015 39.19 39.23 38.94 38.94 1,380 -0.63(-1.59%)
Mar 26, 2015 39.62 39.62 39.53 39.57 2,383 +0.40(+1.01%)
Mar 25, 2015 39.35 39.35 39.17 39.17 2,551 -0.07(-0.17%)
Mar 24, 2015 39.23 39.24 39.15 39.24 1,651 -0.20(-0.51%)
Mar 23, 2015 39.29 39.44 39.13 39.44 1,785 +0.37(+0.95%)
Mar 20, 2015 38.99 39.13 38.99 39.07 1,782 +0.71(+1.84%)
Mar 19, 2015 38.44 38.44 38.26 38.36 1,962 -0.37(-0.94%)
Mar 18, 2015 38.68 38.73 38.67 38.73 1,416 +0.76(+2.01%)
Mar 17, 2015 38.14 38.14 37.97 37.97 997 -0.17(-0.45%)
Mar 16, 2015 38.04 38.14 38.04 38.14 1,681 -0.16(-0.43%)
Mar 13, 2015 38.59 38.59 38.28 38.30 4,632 -0.52(-1.33%)
Mar 12, 2015 38.82 38.82 38.82 38.82 490 +0.01(+0.04%)
Mar 11, 2015 38.57 38.81 38.57 38.81 1,205 -0.08(-0.21%)
Mar 10, 2015 39.01 39.08 38.67 38.89 4,829 -0.47(-1.19%)
Mar 09, 2015 39.49 39.49 39.36 39.36 3,613 -0.19(-0.49%)
Mar 06, 2015 39.61 39.61 39.55 39.55 977 -0.29(-0.74%)
Mar 05, 2015 39.99 39.99 39.82 39.84 2,654 -0.02(-0.05%)
Mar 04, 2015 40.78 39.99 39.80 39.86 3,288 -0.12(-0.31%)
Mar 03, 2015 40.60 40.60 39.95 39.99 22,264 -0.01(-0.02%)
Mar 02, 2015 40.25 42.43 39.92 40.00 390,268 -0.25(-0.62%)
Feb 27, 2015 40.99 40.99 40.05 40.24 2,571 +0.34(+0.85%)
Feb 26, 2015 39.92 40.01 39.87 39.91 2,005 -0.16(-0.41%)
Feb 25, 2015 39.73 40.12 39.73 40.07 3,224 +0.27(+0.68%)
Feb 24, 2015 39.36 39.92 39.36 39.80 2,720 +0.20(+0.51%)
Feb 23, 2015 39.60 39.60 39.60 39.60 865 -0.31(-0.77%)
Feb 19, 2015 39.91 39.91 39.91 39.91 311 -0.16(-0.41%)
Feb 18, 2015 40.02 40.07 40.02 40.07 1,299 -0.34(-0.85%)
Feb 17, 2015 40.00 40.41 40.00 40.41 436 -0.18(-0.44%)
Feb 13, 2015 40.46 40.59 40.59 40.59 829 +0.55(+1.37%)
Feb 12, 2015 39.92 40.04 39.92 40.04 1,140 +0.21(+0.53%)
Feb 10, 2015 39.83 39.83 39.83 39.83 518 -0.05(-0.12%)
Feb 05, 2015 39.88 39.88 39.88 39.88 2 +0.31(+0.78%)
Feb 04, 2015 40.89 40.89 39.57 39.57 575 -0.97(-2.40%)
Feb 03, 2015 40.29 40.54 40.29 40.54 374 +1.34(+3.42%)
Jan 30, 2015 39.03 39.20 39.20 39.20 725 +0.85(+2.22%)
Jan 29, 2015 38.35 38.35 38.35 38.35 139 -0.62(-1.60%)
Jan 28, 2015 39.10 39.10 38.80 38.97 518 -0.21(-0.54%)
Jan 27, 2015 38.07 39.33 38.07 39.18 1,812 -0.04(-0.10%)
Jan 26, 2015 39.22 39.36 39.02 39.22 1,734 +0.10(+0.26%)
Jan 23, 2015 39.15 39.15 38.98 39.12 2,271 -0.26(-0.66%)
Jan 22, 2015 39.50 39.50 36.75 39.38 15,017 -0.15(-0.38%)
Jan 21, 2015 39.34 39.53 39.34 39.53 1,184 +0.22(+0.55%)
Jan 20, 2015 39.19 39.36 39.19 39.31 2,386 -0.46(-1.15%)
Jan 16, 2015 39.35 39.77 39.30 39.77 77,496 +0.58(+1.49%)
Jan 15, 2015 40.50 40.50 39.18 39.18 161,051 -1.18(-2.92%)
Jan 14, 2015 40.36 40.36 40.36 40.36 1,326 +0.15(+0.36%)
Jan 12, 2015 40.34 40.21 40.21 40.21 725 -0.59(-1.46%)
Jan 09, 2015 40.81 40.81 40.81 40.81 171 +0.05(+0.12%)
Jan 08, 2015 40.93 40.93 40.72 40.76 4,439 +0.03(+0.08%)
Jan 07, 2015 40.73 40.73 40.73 40.73 306 -0.27(-0.65%)
Jan 06, 2015 41.02 41.02 40.99 40.99 723 +1.73(+4.42%)
Jan 05, 2015 39.26 39.26 39.26 39.26 358 -1.56(-3.83%)
Jan 02, 2015 41.10 41.10 39.54 40.82 5,521 -0.50(-1.21%)
Dec 31, 2014 40.56 41.32 41.32 41.32 39,300 -0.12(-0.29%)
Dec 30, 2014 41.45 41.45 41.45 41.45 124 +0.16(+0.39%)
Dec 29, 2014 41.55 41.55 41.28 41.28 586 -0.05(-0.12%)
Dec 26, 2014 41.32 41.46 41.32 41.33 810 -0.05(-0.12%)
Dec 24, 2014 41.36 41.38 41.38 41.38 1,348 -0.40(-0.97%)
Dec 23, 2014 41.93 41.93 41.76 41.79 4,136 +0.20(+0.48%)
Dec 22, 2014 41.68 41.68 41.58 41.58 678 -0.74(-1.75%)
Dec 19, 2014 42.56 42.57 42.33 42.33 9,767 -0.25(-0.59%)
Dec 17, 2014 42.58 42.58 42.58 42.58 73 +0.14(+0.32%)
Dec 16, 2014 42.62 42.62 42.44 42.44 1,635 -0.36(-0.83%)
Dec 15, 2014 43.80 43.80 42.80 42.80 2,226 -0.68(-1.55%)
Dec 12, 2014 43.41 43.47 43.41 43.47 4,562 +0.05(+0.11%)
Dec 10, 2014 43.59 43.43 43.43 43.43 8,399 +0.14(+0.33%)
Dec 08, 2014 43.28 43.28 43.28 43.28 207 -0.67(-1.53%)
Dec 05, 2014 43.97 43.98 43.96 43.96 496 +0.00(+0.00%)
Dec 04, 2014 43.95 43.96 43.95 43.96 5,184 -0.95(-2.13%)
Nov 28, 2014 44.91 44.91 44.91 44.91 146 -0.96(-2.10%)
Nov 26, 2014 45.88 45.87 45.87 45.87 207 +0.12(+0.27%)
Nov 25, 2014 45.75 45.75 45.75 45.75 122 +0.01(+0.03%)
Nov 24, 2014 45.64 45.74 45.64 45.74 680 -0.39(-0.84%)
Nov 21, 2014 46.13 46.13 46.13 46.13 586 +0.18(+0.40%)
Nov 20, 2014 45.57 45.94 45.57 45.94 543 +0.19(+0.42%)
Nov 17, 2014 45.54 45.75 45.75 45.75 1,866 +0.33(+0.72%)
Nov 13, 2014 45.42 45.42 45.42 45.42 76 -0.41(-0.88%)
Nov 11, 2014 45.83 45.83 45.83 45.83 311 +0.53(+1.17%)
Nov 10, 2014 45.30 45.30 45.30 45.30 871 -0.43(-0.94%)
Nov 07, 2014 45.73 45.73 45.73 45.73 362 +0.31(+0.68%)
Nov 05, 2014 45.42 45.42 45.42 45.42 78 +0.01(+0.02%)
Nov 04, 2014 45.41 45.41 45.41 45.41 586 -0.45(-0.99%)
Nov 03, 2014 45.94 45.94 45.87 45.87 321 -0.10(-0.21%)
Oct 31, 2014 45.96 45.96 45.96 45.96 221 -0.07(-0.15%)
Oct 30, 2014 45.99 46.03 45.99 46.03 790 +0.17(+0.38%)
Oct 28, 2014 45.89 45.89 45.86 45.86 32 +0.02(+0.04%)
Oct 27, 2014 45.84 45.84 45.84 45.84 400 -0.10(-0.21%)
Oct 23, 2014 45.93 45.93 45.93 45.93 26 +0.31(+0.68%)
Oct 22, 2014 45.66 45.75 45.62 45.62 397 -0.13(-0.27%)
Oct 20, 2014 45.72 45.75 45.75 45.75 1,036 -0.06(-0.13%)
Oct 15, 2014 45.81 45.81 45.81 45.81 25 -0.68(-1.47%)
Oct 14, 2014 46.49 46.49 46.49 46.49 1,282 +0.30(+0.65%)
Oct 09, 2014 46.34 46.34 46.19 46.19 62 -0.87(-1.84%)
Oct 07, 2014 47.01 47.06 47.06 47.06 2,696 +0.05(+0.10%)
Oct 06, 2014 46.75 47.01 46.75 47.01 1,229 +0.78(+1.69%)
Oct 03, 2014 46.32 46.32 46.23 46.23 339 -0.31(-0.66%)
Oct 02, 2014 46.58 46.58 46.54 46.54 384 -0.19(-0.41%)
Oct 01, 2014 46.71 46.73 46.71 46.73 275 -0.53(-1.12%)
Sep 29, 2014 47.21 47.26 47.21 47.26 83 +0.45(+0.97%)
Sep 26, 2014 46.81 46.81 46.81 46.81 193 -0.07(-0.14%)
Sep 25, 2014 46.88 46.88 46.88 46.88 572 -0.17(-0.36%)
Sep 24, 2014 46.80 47.05 46.80 47.05 642 +0.28(+0.59%)
Sep 23, 2014 46.59 46.77 46.59 46.77 10,337 +0.23(+0.50%)
Sep 22, 2014 46.54 46.54 46.54 46.54 466 -0.28(-0.60%)
Sep 19, 2014 46.82 46.82 46.82 46.82 844 -0.41(-0.88%)
Sep 18, 2014 47.23 47.23 47.23 47.23 518 -0.46(-0.97%)
Sep 16, 2014 47.70 47.70 47.70 47.70 0 -0.00(-0.01%)
Sep 15, 2014 47.77 47.77 47.70 47.70 997 +0.10(+0.21%)
Sep 12, 2014 47.60 47.60 47.60 47.60 391 -0.09(-0.18%)
Sep 11, 2014 47.69 47.69 47.69 47.69 260 -0.56(-1.16%)
Sep 10, 2014 48.22 48.25 48.22 48.25 1,140 -0.55(-1.13%)
Sep 08, 2014 49.18 48.80 48.80 48.80 1,244 -0.07(-0.14%)
Sep 05, 2014 48.89 48.89 48.80 48.86 2,179 +0.07(+0.14%)
Sep 04, 2014 49.12 49.12 48.80 48.80 5,235 -0.16(-0.33%)
Sep 03, 2014 48.94 49.03 48.77 48.96 2,936 -0.14(-0.29%)
Sep 02, 2014 49.25 49.25 49.11 49.11 1,632 -0.39(-0.78%)
Aug 29, 2014 49.31 49.49 49.49 49.49 3,940 +0.21(+0.43%)
Aug 28, 2014 49.23 49.28 49.23 49.28 4,216 +0.17(+0.35%)
Aug 27, 2014 49.11 49.11 49.11 49.11 1,947 +0.23(+0.47%)
Aug 26, 2014 49.06 49.06 48.88 48.88 1,382 +0.03(+0.06%)
Aug 25, 2014 48.76 48.85 48.75 48.85 1,725 -0.07(-0.14%)
Aug 22, 2014 49.38 49.38 48.72 48.91 2,458 -0.01(-0.02%)
Aug 21, 2014 48.92 48.92 48.92 48.92 1,565 +0.07(+0.14%)
Aug 20, 2014 48.74 48.85 48.74 48.85 5,631 +0.20(+0.42%)
Aug 19, 2014 48.60 48.70 48.60 48.65 1,636 -0.02(-0.04%)
Aug 18, 2014 48.63 48.67 48.63 48.67 1,486 -0.24(-0.49%)
Aug 15, 2014 48.91 48.91 48.91 48.91 231 +0.09(+0.18%)
Aug 14, 2014 48.82 48.83 48.82 48.83 1,295 -0.29(-0.59%)
Aug 13, 2014 48.90 49.12 48.90 49.12 1,300 -0.18(-0.37%)
Aug 12, 2014 49.30 49.30 49.30 49.30 311 -0.13(-0.25%)
Aug 11, 2014 49.42 49.42 49.42 49.42 237 +0.00(+0.00%)
Aug 05, 2014 49.36 49.42 49.42 49.42 4,147 -0.27(-0.54%)
Aug 04, 2014 49.71 52.07 49.69 49.69 3,309 +0.36(+0.72%)
Aug 01, 2014 49.63 49.63 49.34 49.34 1,052 -0.37(-0.74%)
Jul 31, 2014 49.73 49.73 49.70 49.70 373 -0.08(-0.15%)
Jul 30, 2014 49.87 49.87 49.66 49.78 6,300 -0.14(-0.27%)
Jul 29, 2014 49.81 49.81 49.63 49.92 34,530 -0.06(-0.12%)
Jul 28, 2014 50.09 50.09 49.88 49.97 6,549 -0.08(-0.15%)
Jul 25, 2014 49.80 50.07 49.80 50.05 17,458 +0.87(+1.76%)
Jul 24, 2014 49.18 49.18 49.18 49.18 207 -0.63(-1.27%)
Jul 23, 2014 49.76 49.83 49.76 49.81 3,125 -0.09(-0.18%)
Jul 22, 2014 49.87 49.91 49.87 49.91 629 +0.04(+0.08%)
Jul 18, 2014 50.06 49.87 49.87 49.87 1,140 -0.27(-0.54%)
Jul 17, 2014 50.14 50.14 50.14 50.14 615 +0.21(+0.43%)
Jul 16, 2014 49.93 49.93 49.93 49.93 75 +0.00(+0.00%)
Jul 15, 2014 49.93 49.93 49.93 49.93 379 -0.25(-0.50%)
Jul 11, 2014 50.18 50.18 50.18 50.18 829 -0.39(-0.76%)
Jul 10, 2014 50.73 50.73 50.55 50.56 31,142 -0.43(-0.85%)
Jul 09, 2014 51.00 51.00 51.00 51.00 334 -0.05(-0.09%)
Jul 08, 2014 51.04 51.04 51.04 51.04 370 -0.08(-0.15%)
Jul 07, 2014 51.32 51.32 51.12 51.12 2,370 -0.47(-0.92%)
Jul 03, 2014 51.59 51.59 51.59 51.59 0 +0.00(+0.00%)
Jul 02, 2014 51.59 51.59 51.59 51.59 311 -0.01(-0.02%)
Jul 01, 2014 51.68 51.68 51.55 51.60 5,832 -0.49(-0.94%)
Jun 30, 2014 52.10 52.10 52.10 52.10 103 -0.17(-0.33%)
Jun 27, 2014 52.27 52.27 52.27 52.27 57 +0.00(+0.00%)
Jun 26, 2014 52.36 52.36 52.26 52.27 3,338 -0.09(-0.17%)
Jun 25, 2014 52.36 52.36 52.36 52.36 103 -0.01(-0.02%)
Jun 24, 2014 52.28 52.37 52.24 52.37 10,928 +0.02(+0.04%)
Jun 23, 2014 52.35 52.35 52.35 52.35 105 +0.02(+0.04%)
Jun 20, 2014 52.27 52.45 52.27 52.33 16,072 +0.24(+0.46%)
Jun 19, 2014 52.05 52.12 52.05 52.09 831 +0.31(+0.60%)
Jun 18, 2014 51.74 51.82 51.69 51.78 2,702 +0.14(+0.28%)
Jun 17, 2014 51.66 51.67 51.62 51.63 2,696 -0.10(-0.19%)
Jun 16, 2014 52.77 52.77 51.72 51.73 5,467 +0.23(+0.45%)
Jun 13, 2014 51.50 51.50 51.50 51.50 25 +0.00(+0.00%)
Jun 12, 2014 51.33 51.50 51.33 51.50 354 +0.22(+0.43%)
Jun 10, 2014 51.25 51.28 51.28 51.28 1,036 +0.08(+0.15%)
Jun 05, 2014 51.20 51.20 51.20 51.20 0 -0.00(-0.00%)
Jun 04, 2014 51.20 51.20 51.20 51.20 160 -0.03(-0.06%)
Jun 03, 2014 51.25 51.25 51.18 51.23 2,592 -0.22(-0.43%)
Jun 02, 2014 51.38 51.45 51.38 51.45 721 +0.07(+0.13%)
May 30, 2014 51.38 51.38 51.38 51.38 386 -0.25(-0.49%)
May 28, 2014 51.63 51.63 51.63 51.63 829 -0.38(-0.72%)
May 23, 2014 52.11 52.01 52.01 52.01 518 -0.16(-0.31%)
May 22, 2014 52.17 52.17 52.17 52.17 189 +0.13(+0.24%)
May 20, 2014 52.05 52.05 52.05 52.05 0 +0.00(+0.00%)
May 19, 2014 52.05 52.05 52.05 52.05 95 +0.00(+0.00%)
May 16, 2014 52.05 52.05 52.05 52.05 38 +0.00(+0.00%)
May 15, 2014 52.15 52.15 52.00 52.05 1,252 -0.28(-0.53%)
May 14, 2014 52.33 52.35 52.25 52.33 8,191 +0.16(+0.31%)
May 13, 2014 52.35 52.35 52.16 52.16 8,295 -0.02(-0.04%)
May 12, 2014 52.25 52.25 52.14 52.18 14,309 -0.15(-0.29%)
May 08, 2014 52.37 52.34 52.34 52.34 1,659 -0.18(-0.35%)
May 07, 2014 52.55 52.55 52.47 52.52 4,515 +0.06(+0.11%)
May 05, 2014 52.42 52.46 52.46 52.46 2,384 +0.00(+0.00%)
May 02, 2014 52.49 52.49 52.43 52.46 2,074 +0.24(+0.46%)
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.