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: 6:30 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 29, 2016 34.26 34.26 34.17 34.18 1,084 +0.13(+0.37%)
Apr 28, 2016 34.03 34.71 34.01 34.05 17,183 +0.54(+1.61%)
Apr 27, 2016 33.51 33.51 33.51 33.51 256 +0.19(+0.57%)
Apr 25, 2016 33.32 33.32 33.32 33.32 103 -0.02(-0.05%)
Apr 22, 2016 33.55 33.68 33.34 33.34 1,470 -0.17(-0.52%)
Apr 21, 2016 33.51 33.51 33.51 33.51 187 +0.15(+0.46%)
Apr 20, 2016 33.36 33.36 33.36 33.36 255 +0.37(+1.11%)
Apr 19, 2016 32.99 32.99 32.99 32.99 153 +0.60(+1.87%)
Apr 18, 2016 32.46 32.46 32.39 32.39 1,342 -0.05(-0.16%)
Apr 15, 2016 32.19 32.44 32.19 32.44 535 -0.02(-0.07%)
Apr 14, 2016 32.58 32.60 32.46 32.46 2,025 -0.20(-0.62%)
Apr 13, 2016 32.62 32.66 32.62 32.66 1,844 +0.24(+0.75%)
Apr 12, 2016 32.42 32.42 32.42 32.42 334 +1.14(+3.66%)
Apr 07, 2016 31.18 31.27 31.27 31.27 1,036 -0.07(-0.22%)
Apr 06, 2016 31.09 31.40 31.09 31.34 10,556 +0.21(+0.69%)
Apr 05, 2016 31.13 31.13 31.13 31.13 178 -0.07(-0.23%)
Apr 04, 2016 31.26 31.26 31.20 31.20 691 -0.59(-1.86%)
Mar 31, 2016 31.80 31.79 31.79 31.79 933 -0.11(-0.35%)
Mar 30, 2016 31.84 31.93 31.84 31.90 4,523 -0.12(-0.36%)
Mar 28, 2016 31.49 32.02 31.49 32.02 18 -0.09(-0.29%)
Mar 23, 2016 32.10 32.11 32.11 32.11 622 -0.20(-0.61%)
Mar 21, 2016 32.31 32.31 32.31 32.31 20 -0.34(-1.03%)
Mar 18, 2016 32.64 32.64 32.64 32.64 103 +0.39(+1.20%)
Mar 16, 2016 31.84 32.26 32.26 32.26 3,110 +0.29(+0.91%)
Mar 14, 2016 31.94 31.98 31.94 31.97 61 -0.22(-0.68%)
Mar 11, 2016 32.19 32.19 32.18 32.19 541 +0.34(+1.07%)
Mar 10, 2016 31.89 31.89 31.84 31.84 1,363 -0.04(-0.12%)
Mar 09, 2016 31.90 31.90 31.88 31.88 1,054 +0.24(+0.76%)
Mar 08, 2016 31.55 31.64 31.55 31.64 5,026 -0.39(-1.20%)
Mar 07, 2016 32.52 32.52 31.87 32.03 5,621 +0.48(+1.53%)
Mar 04, 2016 31.31 31.47 31.31 31.54 1,102 +0.52(+1.68%)
Mar 03, 2016 30.88 31.02 30.88 31.02 244 +0.08(+0.25%)
Mar 02, 2016 30.78 30.97 30.78 30.95 11,597 +0.18(+0.58%)
Mar 01, 2016 30.64 30.77 30.64 30.77 1,442 +0.00(+0.01%)
Feb 29, 2016 30.76 30.76 30.76 30.76 646 +0.39(+1.27%)
Feb 26, 2016 30.58 30.58 30.38 30.38 964 -0.21(-0.69%)
Feb 25, 2016 30.45 30.59 30.45 30.59 555 -0.03(-0.10%)
Feb 24, 2016 30.35 30.62 30.35 30.62 622 +0.16(+0.54%)
Feb 23, 2016 30.46 30.47 30.41 30.45 9,038 -0.31(-1.00%)
Feb 22, 2016 30.72 30.79 30.72 30.76 1,890 +0.27(+0.89%)
Feb 19, 2016 30.34 30.49 30.34 30.49 1,999 +0.01(+0.03%)
Feb 18, 2016 30.62 30.62 30.48 30.48 725 -0.09(-0.28%)
Feb 17, 2016 30.24 30.59 30.24 30.57 3,486 +0.55(+1.83%)
Feb 16, 2016 30.02 30.02 30.02 30.02 263 -0.29(-0.95%)
Feb 12, 2016 30.08 30.31 30.31 30.31 3,110 +0.43(+1.45%)
Feb 11, 2016 29.92 29.92 29.87 29.88 1,036 +0.05(+0.16%)
Feb 10, 2016 29.78 29.83 29.73 29.83 1,233 +0.05(+0.16%)
Feb 09, 2016 30.16 30.16 29.69 29.78 766 -0.70(-2.31%)
Feb 08, 2016 30.57 30.57 30.46 30.48 1,989 -0.01(-0.03%)
Feb 05, 2016 30.52 31.04 30.40 30.49 9,207 -0.04(-0.13%)
Feb 04, 2016 30.84 30.84 30.49 30.53 1,550 -0.07(-0.23%)
Feb 03, 2016 30.27 30.60 30.27 30.60 1,637 +0.44(+1.45%)
Feb 02, 2016 30.18 30.86 30.15 30.17 11,874 -0.29(-0.95%)
Feb 01, 2016 30.45 30.49 30.43 30.45 663 -0.35(-1.13%)
Jan 29, 2016 30.69 30.80 30.57 30.80 11,514 +0.26(+0.85%)
Jan 28, 2016 30.26 31.76 30.08 30.54 36,283 +0.34(+1.12%)
Jan 27, 2016 29.92 30.20 29.92 30.20 2,909 +0.17(+0.57%)
Jan 26, 2016 29.83 30.06 29.83 30.03 1,273 +0.48(+1.63%)
Jan 25, 2016 29.71 29.71 29.54 29.55 832 -0.21(-0.71%)
Jan 22, 2016 29.78 29.79 29.74 29.76 1,378 +0.50(+1.71%)
Jan 21, 2016 29.02 29.36 29.02 29.26 3,572 +0.25(+0.86%)
Jan 20, 2016 28.88 29.01 28.82 29.01 1,792 -0.21(-0.73%)
Jan 19, 2016 29.22 29.22 29.22 29.22 277 -0.30(-1.01%)
Jan 14, 2016 29.42 29.52 29.52 29.52 22,086 +0.06(+0.20%)
Jan 13, 2016 29.53 29.54 29.46 29.46 3,697 -0.17(-0.56%)
Jan 12, 2016 29.70 29.70 29.44 29.63 5,349 -0.17(-0.58%)
Jan 11, 2016 30.03 30.03 29.66 29.80 8,704 -0.55(-1.81%)
Jan 08, 2016 30.19 30.35 30.19 30.35 1,603 +0.12(+0.38%)
Jan 07, 2016 30.24 30.28 30.23 30.23 389 -0.06(-0.19%)
Jan 06, 2016 30.48 30.50 30.29 30.29 3,568 -0.35(-1.13%)
Jan 05, 2016 30.58 30.64 30.58 30.64 529 -0.11(-0.37%)
Jan 04, 2016 31.49 31.49 30.66 30.75 4,494 -0.14(-0.45%)
Dec 31, 2015 30.73 30.89 30.89 30.89 21,050 +0.18(+0.57%)
Dec 30, 2015 30.72 30.76 30.70 30.72 17,244 -0.33(-1.06%)
Dec 29, 2015 31.01 31.04 31.01 31.04 726 +0.41(+1.34%)
Dec 28, 2015 31.06 31.06 30.61 30.63 2,062 -0.23(-0.74%)
Dec 24, 2015 30.91 30.86 30.86 30.86 414 +0.05(+0.16%)
Dec 23, 2015 30.72 30.81 30.66 30.81 5,796 +0.27(+0.88%)
Dec 22, 2015 30.58 30.68 30.53 30.54 11,590 -0.05(-0.16%)
Dec 21, 2015 30.59 30.59 30.59 30.59 1,179 +0.06(+0.19%)
Dec 18, 2015 30.69 30.70 30.53 30.53 21,765 +0.13(+0.42%)
Dec 17, 2015 30.41 30.41 30.41 30.41 138 -0.27(-0.88%)
Dec 16, 2015 30.60 30.68 30.60 30.68 945 -0.08(-0.25%)
Dec 15, 2015 30.67 30.75 30.65 30.75 5,328 -0.21(-0.69%)
Dec 11, 2015 30.97 30.99 30.97 30.97 41 -0.22(-0.71%)
Dec 10, 2015 31.11 31.30 31.11 31.19 9,762 -0.24(-0.77%)
Dec 09, 2015 31.12 31.43 31.12 31.43 207 +0.24(+0.77%)
Dec 08, 2015 31.19 31.19 31.19 31.19 992 -0.00(-0.01%)
Dec 07, 2015 31.73 31.73 31.18 31.19 1,479 -0.76(-2.37%)
Dec 04, 2015 32.08 32.08 31.95 31.95 146,123 -0.01(-0.03%)
Dec 03, 2015 31.55 31.98 31.55 31.96 2,261 -0.23(-0.72%)
Dec 01, 2015 32.19 32.19 32.19 32.19 31 +0.10(+0.30%)
Nov 30, 2015 32.09 32.09 32.09 32.09 155 +0.04(+0.12%)
Nov 27, 2015 32.05 32.05 32.05 32.05 177 -0.32(-0.99%)
Nov 25, 2015 32.37 32.37 32.37 32.37 103 +0.03(+0.08%)
Nov 24, 2015 32.48 32.48 32.30 32.35 4,690 +0.30(+0.94%)
Nov 23, 2015 32.05 32.05 32.05 32.05 416 -0.14(-0.45%)
Nov 19, 2015 32.12 32.19 32.12 32.19 4 +0.26(+0.81%)
Nov 18, 2015 31.91 31.93 31.90 31.93 1,578 -0.15(-0.48%)
Nov 17, 2015 32.18 32.18 32.08 32.08 3,009 -0.35(-1.08%)
Nov 16, 2015 32.44 32.44 32.44 32.44 197 +0.15(+0.46%)
Nov 13, 2015 32.29 32.29 32.29 32.29 301 -0.98(-2.96%)
Nov 10, 2015 33.27 33.27 33.27 33.27 131 -0.08(-0.23%)
Nov 06, 2015 33.30 33.35 33.30 33.35 107 -0.22(-0.67%)
Nov 05, 2015 33.56 33.57 33.56 33.57 615 -0.65(-1.89%)
Nov 03, 2015 34.02 34.22 34.02 34.22 66 +0.38(+1.13%)
Nov 02, 2015 33.83 33.83 33.83 33.83 527 -0.28(-0.83%)
Oct 28, 2015 34.12 34.12 34.12 34.12 414 +0.12(+0.36%)
Oct 26, 2015 33.93 34.00 33.86 33.99 1 -0.17(-0.51%)
Oct 23, 2015 34.15 34.25 34.10 34.17 689 -0.27(-0.78%)
Oct 22, 2015 34.58 34.58 34.30 34.44 1,914 +0.16(+0.48%)
Oct 21, 2015 34.27 34.27 34.27 34.27 243 -0.22(-0.64%)
Oct 20, 2015 34.50 34.50 34.50 34.50 236 -0.22(-0.64%)
Oct 19, 2015 34.72 34.72 34.72 34.72 274 -0.10(-0.28%)
Oct 16, 2015 34.80 34.81 34.80 34.81 450 -0.25(-0.71%)
Oct 15, 2015 34.84 35.07 34.84 35.06 1,282 -0.00(-0.01%)
Oct 14, 2015 35.06 35.12 35.06 35.06 1,294 +0.00(+0.00%)
Oct 13, 2015 35.09 35.10 35.06 35.06 2,949 -0.01(-0.04%)
Oct 12, 2015 35.58 35.58 35.08 35.08 965 +0.02(+0.07%)
Oct 08, 2015 35.05 35.05 35.05 35.05 311 +0.07(+0.19%)
Oct 06, 2015 34.99 34.99 34.99 34.99 1,659 +0.47(+1.37%)
Oct 05, 2015 33.95 34.51 33.95 34.51 294 +0.59(+1.73%)
Oct 02, 2015 33.93 33.93 33.93 33.93 528 -0.03(-0.08%)
Oct 01, 2015 33.96 33.96 33.96 33.96 158 -0.30(-0.87%)
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%)
Jul 01, 2015 39.51 39.54 39.13 39.30 3,144 -0.45(-1.14%)
Jun 30, 2015 39.09 39.75 39.03 39.75 1,838 +0.62(+1.58%)
Jun 29, 2015 39.22 39.22 39.05 39.13 2,561 -0.13(-0.34%)
Jun 26, 2015 39.19 39.27 39.12 39.27 1,534 +0.12(+0.31%)
Jun 25, 2015 38.98 39.14 38.98 39.14 2,009 +0.18(+0.46%)
Jun 24, 2015 39.21 39.21 38.97 38.97 1,580 -0.17(-0.43%)
Jun 23, 2015 38.98 39.20 38.98 39.13 1,152 +0.30(+0.77%)
Jun 22, 2015 38.65 38.94 38.56 38.83 5,439 +0.12(+0.32%)
Jun 19, 2015 38.77 38.77 38.56 38.71 1,263 -0.23(-0.59%)
Jun 18, 2015 39.01 39.10 38.94 38.94 1,758 +0.09(+0.24%)
Jun 17, 2015 39.24 39.24 38.85 38.85 1,131 -0.11(-0.29%)
Jun 16, 2015 38.76 38.96 38.76 38.96 2,018 +0.25(+0.65%)
Jun 15, 2015 38.74 38.85 38.71 38.71 4,940 -0.30(-0.77%)
Jun 12, 2015 39.20 39.20 38.94 39.01 3,134 -0.33(-0.83%)
Jun 11, 2015 39.48 39.48 39.21 39.34 2,194 -0.37(-0.94%)
Jun 10, 2015 39.77 39.77 39.59 39.71 3,161 +0.14(+0.36%)
Jun 09, 2015 39.54 41.03 39.49 39.57 5,871 +0.46(+1.18%)
Jun 08, 2015 39.03 39.11 39.03 39.11 2,359 +0.21(+0.55%)
Jun 05, 2015 39.34 42.12 38.53 38.89 3,288 +0.10(+0.27%)
Jun 04, 2015 38.86 38.91 38.79 38.79 3,233 -0.41(-1.05%)
Jun 03, 2015 39.42 39.44 39.09 39.20 3,067 -0.28(-0.71%)
Jun 02, 2015 39.31 39.52 39.31 39.48 2,139 +0.37(+0.94%)
May 29, 2015 38.92 39.16 38.86 39.11 529 +0.26(+0.67%)
May 28, 2015 38.80 38.85 38.73 38.85 5,094 -0.13(-0.32%)
May 27, 2015 38.97 39.15 38.91 38.98 2,047 -0.19(-0.49%)
May 26, 2015 39.28 39.29 39.17 39.17 1,531 -0.75(-1.88%)
May 22, 2015 40.01 39.92 39.92 39.92 725 -0.44(-1.10%)
May 21, 2015 40.26 40.39 40.26 40.37 1,084 +0.31(+0.77%)
May 20, 2015 40.16 40.16 40.00 40.06 1,491 +0.07(+0.18%)
May 19, 2015 40.56 40.56 39.99 39.99 1,358 -0.92(-2.25%)
May 18, 2015 40.85 40.93 40.85 40.91 1,499 -0.04(-0.09%)
May 15, 2015 40.67 40.94 40.65 40.94 2,972 +0.08(+0.19%)
May 14, 2015 40.96 40.96 40.87 40.87 936 +0.25(+0.61%)
May 13, 2015 40.83 40.88 40.62 40.62 2,249 -0.13(-0.33%)
May 12, 2015 40.81 40.81 40.75 40.75 803 +0.48(+1.20%)
May 11, 2015 40.39 40.39 40.19 40.27 917 -0.02(-0.05%)
May 08, 2015 40.29 40.29 40.29 40.29 1,475 +0.26(+0.65%)
May 07, 2015 40.51 40.56 40.03 40.03 5,825 -0.67(-1.65%)
May 06, 2015 40.70 40.71 40.65 40.71 1,895 +0.01(+0.02%)
May 05, 2015 40.77 40.86 40.70 40.70 2,374 +0.40(+1.00%)
May 04, 2015 40.34 40.41 40.21 40.30 2,228 -0.05(-0.13%)
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.