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 28, 2017 34.28 34.40 34.28 34.40 103,082 +0.20(+0.59%)
Apr 26, 2017 34.20 41 -0.07(-0.21%)
Apr 25, 2017 34.16 34.27 34.13 34.27 862 +0.15(+0.44%)
Apr 24, 2017 34.19 34.23 34.12 34.12 5,403 -0.11(-0.31%)
Apr 21, 2017 34.39 34.42 34.23 34.23 571 -0.27(-0.78%)
Apr 20, 2017 34.63 34.63 34.50 34.50 1,090 -0.12(-0.35%)
Apr 19, 2017 34.67 34.73 34.62 34.62 1,749 -0.27(-0.76%)
Apr 12, 2017 34.88 34.88 34.88 0 +0.05(+0.14%)
Apr 11, 2017 34.84 34.84 34.84 34.84 190 -0.02(-0.07%)
Apr 10, 2017 34.75 34.86 34.75 34.86 346 +0.14(+0.41%)
Apr 07, 2017 34.68 34.72 34.68 34.72 877 +0.06(+0.17%)
Apr 06, 2017 34.88 34.88 34.66 34.66 2,979 -0.06(-0.17%)
Apr 05, 2017 34.89 34.89 34.72 34.72 518 +0.02(+0.06%)
Apr 04, 2017 34.87 34.90 34.70 34.70 46,245 +0.03(+0.08%)
Apr 03, 2017 34.82 34.83 34.67 34.67 3,483 +0.06(+0.17%)
Mar 31, 2017 34.64 34.64 34.61 34.61 835 +0.02(+0.06%)
Mar 30, 2017 34.59 34.59 34.59 34.59 94,509 +0.14(+0.42%)
Mar 29, 2017 34.47 34.59 34.45 34.45 4,129 -0.02(-0.06%)
Mar 28, 2017 34.52 34.52 34.47 34.47 4,256 +0.04(+0.11%)
Mar 27, 2017 34.45 34.45 34.43 34.43 4,254 -0.13(-0.36%)
Mar 24, 2017 34.55 34.55 34.55 34.55 169 -0.07(-0.20%)
Mar 22, 2017 34.62 34.62 34.62 0 -0.19(-0.56%)
Mar 21, 2017 34.95 34.95 34.81 34.81 1,970 +0.10(+0.28%)
Mar 20, 2017 34.72 34.72 34.72 34.72 103 -0.02(-0.05%)
Mar 17, 2017 34.74 34.74 34.74 34.74 171 +0.05(+0.13%)
Mar 16, 2017 34.54 35.34 34.54 34.69 14,190 +0.41(+1.20%)
Mar 15, 2017 34.28 34.28 34.28 34.28 222 +0.02(+0.06%)
Mar 13, 2017 34.26 100 -0.07(-0.20%)
Mar 10, 2017 34.32 34.32 34.32 34.32 407 -0.16(-0.47%)
Mar 09, 2017 34.49 34.49 34.49 34.49 269 -0.37(-1.07%)
Mar 08, 2017 34.86 34.86 34.86 34.86 176 -0.53(-1.51%)
Mar 06, 2017 35.39 35.39 35.39 0 -0.01(-0.03%)
Mar 03, 2017 35.33 35.40 35.33 35.40 274 -0.23(-0.65%)
Mar 01, 2017 35.63 300 +0.03(+0.07%)
Feb 28, 2017 35.59 35.61 35.59 35.61 506 +0.29(+0.83%)
Feb 27, 2017 35.48 35.48 35.32 35.32 424 +0.07(+0.19%)
Feb 23, 2017 35.25 152 -0.22(-0.63%)
Feb 21, 2017 35.47 35.47 35.47 0 -0.21(-0.59%)
Feb 17, 2017 35.68 35.68 35.68 0 +0.11(+0.30%)
Feb 16, 2017 35.97 35.97 35.58 35.58 3,273 -0.38(-1.06%)
Feb 15, 2017 35.89 35.96 35.89 35.96 1,087 +0.16(+0.45%)
Feb 14, 2017 35.79 35.88 35.79 35.80 1,751 -0.05(-0.14%)
Feb 13, 2017 35.66 35.88 35.65 35.85 12,760 +0.03(+0.08%)
Feb 10, 2017 35.77 35.82 35.77 35.82 852 +0.47(+1.32%)
Feb 09, 2017 35.78 35.78 35.26 35.35 102,330 -0.44(-1.22%)
Feb 08, 2017 35.79 35.79 35.79 35.79 1,074 +0.15(+0.43%)
Feb 07, 2017 35.66 35.66 35.64 35.64 430 -0.08(-0.23%)
Feb 06, 2017 35.87 35.87 35.72 35.72 1,097 +0.14(+0.39%)
Feb 03, 2017 35.58 35.58 35.58 35.58 833 -0.26(-0.72%)
Feb 02, 2017 35.82 35.90 35.82 35.84 2,330 +0.16(+0.44%)
Feb 01, 2017 35.68 35.68 35.68 35.68 2,377 +0.40(+1.12%)
Jan 30, 2017 35.29 35.29 35.29 0 -0.33(-0.92%)
Jan 27, 2017 35.61 35.61 35.61 35.61 5,231 -0.03(-0.08%)
Jan 26, 2017 35.86 35.86 35.58 35.64 1,330 -0.03(-0.09%)
Jan 25, 2017 35.72 35.78 35.67 35.67 1,102 -0.07(-0.19%)
Jan 24, 2017 35.90 35.90 35.74 35.74 1,400 +0.10(+0.28%)
Jan 19, 2017 35.64 35.64 35.64 0 -0.10(-0.28%)
Jan 18, 2017 35.73 35.74 35.73 35.74 1,669 +0.04(+0.11%)
Jan 17, 2017 36.18 36.18 35.43 35.70 8,940 -0.19(-0.54%)
Jan 13, 2017 35.89 35.89 35.89 0 +0.15(+0.41%)
Jan 12, 2017 35.71 35.81 35.71 35.75 952 +0.45(+1.27%)
Jan 11, 2017 35.19 35.30 35.19 35.30 93,130 +0.37(+1.05%)
Jan 10, 2017 35.04 35.04 34.93 34.93 4,564 -0.01(-0.03%)
Jan 09, 2017 35.10 35.10 34.94 34.94 1,022 -0.23(-0.65%)
Jan 06, 2017 35.20 35.29 35.17 35.17 2,793 -0.19(-0.53%)
Jan 05, 2017 35.46 35.46 35.30 35.36 19,012 +0.11(+0.32%)
Jan 04, 2017 35.07 35.25 35.07 35.25 235 -0.08(-0.21%)
Dec 30, 2016 35.32 12 -0.10(-0.28%)
Dec 29, 2016 35.45 35.45 35.42 35.42 6,875 -0.03(-0.09%)
Dec 28, 2016 35.33 35.45 35.33 35.45 1,542 -0.06(-0.16%)
Dec 27, 2016 35.35 35.51 35.35 35.51 959 +0.57(+1.63%)
Dec 23, 2016 34.94 34.94 34.94 0 -0.15(-0.44%)
Dec 22, 2016 35.14 35.14 35.04 35.09 2,324 -0.11(-0.30%)
Dec 21, 2016 35.27 35.27 35.09 35.20 17,657 +0.01(+0.03%)
Dec 20, 2016 35.08 35.19 35.08 35.19 1,708 -0.05(-0.14%)
Dec 19, 2016 35.26 35.30 35.11 35.24 1,605 -0.20(-0.57%)
Dec 16, 2016 35.22 35.44 35.22 35.44 945 +0.03(+0.08%)
Dec 15, 2016 35.21 35.49 35.15 35.41 104,581 -0.28(-0.78%)
Dec 13, 2016 35.69 105 +0.01(+0.02%)
Dec 12, 2016 35.60 35.68 35.57 35.68 1,331 +0.18(+0.49%)
Dec 09, 2016 35.20 35.51 35.20 35.51 127,772 +0.19(+0.55%)
Dec 08, 2016 35.38 35.38 35.32 35.32 2,011 -0.28(-0.80%)
Dec 07, 2016 35.60 35.60 35.60 35.60 300 +0.08(+0.23%)
Dec 06, 2016 35.68 35.68 35.52 35.52 207 +0.24(+0.68%)
Dec 02, 2016 35.28 35.28 35.28 0 -0.01(-0.03%)
Dec 01, 2016 34.61 36.39 34.59 35.29 108,886 +0.97(+2.84%)
Nov 30, 2016 34.28 34.31 34.28 34.31 844 +0.47(+1.40%)
Nov 29, 2016 34.35 34.36 33.74 33.84 1,713 -0.66(-1.92%)
Nov 28, 2016 34.50 34.50 34.50 34.50 565 +0.30(+0.89%)
Nov 25, 2016 34.20 34.20 34.20 34.20 217 -0.05(-0.14%)
Nov 23, 2016 34.24 34.24 34.24 0 +0.11(+0.31%)
Nov 22, 2016 34.22 34.22 34.14 34.14 1,493 +0.83(+2.49%)
Nov 18, 2016 33.31 78 +0.17(+0.51%)
Nov 17, 2016 33.12 33.14 33.12 33.14 435 -0.03(-0.10%)
Nov 14, 2016 33.17 33.17 33.17 0 -0.20(-0.59%)
Nov 11, 2016 33.34 33.37 33.34 33.37 207 -0.33(-0.99%)
Nov 09, 2016 33.70 33.70 33.70 0 -0.10(-0.29%)
Nov 08, 2016 33.80 33.80 33.80 33.80 313 +0.25(+0.75%)
Nov 07, 2016 33.55 33.55 33.55 33.55 340 +0.03(+0.10%)
Nov 03, 2016 33.51 80 -0.20(-0.60%)
Nov 02, 2016 33.72 33.72 33.72 33.72 834 -0.42(-1.23%)
Nov 01, 2016 34.14 34.14 34.14 34.14 103 -0.19(-0.56%)
Oct 28, 2016 34.33 34.33 34.33 0 +0.09(+0.27%)
Oct 27, 2016 34.53 34.56 34.24 34.24 8,675 +0.01(+0.04%)
Oct 26, 2016 34.24 34.24 34.22 34.22 622 -0.17(-0.50%)
Oct 25, 2016 34.39 34.39 34.39 34.39 124 +0.01(+0.04%)
Oct 21, 2016 34.48 34.38 34.38 34.38 1,970 -0.36(-1.03%)
Oct 19, 2016 34.51 34.74 34.51 34.74 54 +0.28(+0.82%)
Oct 14, 2016 34.43 34.46 34.43 34.45 16 +0.05(+0.13%)
Oct 13, 2016 34.28 34.41 34.28 34.41 705 +0.18(+0.54%)
Oct 12, 2016 34.11 34.23 34.11 34.23 7,474 -0.17(-0.50%)
Oct 10, 2016 34.40 34.40 34.40 34.40 365 +0.47(+1.39%)
Oct 06, 2016 33.93 33.93 33.93 33.93 311 +0.02(+0.06%)
Oct 05, 2016 33.91 33.91 33.91 33.91 103 +0.03(+0.09%)
Oct 04, 2016 33.92 33.92 33.81 33.88 1,151 +0.13(+0.40%)
Oct 03, 2016 33.72 33.74 33.72 33.74 727 -0.13(-0.38%)
Sep 30, 2016 33.78 33.87 33.78 33.87 725 +0.01(+0.03%)
Sep 29, 2016 33.86 33.86 33.86 33.86 51 +0.00(+0.00%)
Sep 28, 2016 33.86 33.86 33.86 33.86 107 +0.33(+0.99%)
Sep 27, 2016 33.53 33.53 33.53 33.53 0 +0.00(+0.00%)
Sep 23, 2016 33.54 33.53 33.53 33.53 311 -0.53(-1.56%)
Sep 22, 2016 34.06 34.06 34.06 34.06 185 +0.40(+1.18%)
Sep 21, 2016 33.72 33.74 33.67 33.67 357 +0.28(+0.85%)
Sep 20, 2016 33.38 33.38 33.38 33.38 232 +0.19(+0.57%)
Sep 19, 2016 33.20 33.20 33.19 33.19 2,309 +0.03(+0.10%)
Sep 15, 2016 33.16 33.16 33.16 33.16 86 +0.12(+0.37%)
Sep 14, 2016 33.18 33.18 32.93 33.04 3,921 -0.96(-2.83%)
Sep 08, 2016 33.66 34.00 33.66 34.00 10 +0.57(+1.70%)
Sep 07, 2016 33.37 33.43 33.36 33.43 1,384 +0.25(+0.75%)
Sep 06, 2016 33.18 33.18 33.18 33.18 426 +0.40(+1.21%)
Sep 02, 2016 32.79 32.79 32.79 32.79 1,036 +0.04(+0.12%)
Sep 01, 2016 32.75 32.75 32.75 32.75 331 -0.15(-0.47%)
Aug 31, 2016 32.90 32.90 32.90 32.90 295 -0.38(-1.13%)
Aug 30, 2016 33.48 33.48 30.94 33.28 13,683 -0.55(-1.62%)
Aug 29, 2016 34.11 34.11 33.83 33.83 18,216 -0.73(-2.12%)
Aug 26, 2016 34.39 34.56 34.39 34.56 329 +0.16(+0.48%)
Aug 25, 2016 34.41 34.42 34.40 34.40 718 -0.08(-0.22%)
Aug 24, 2016 34.62 34.62 34.47 34.47 655 -0.17(-0.48%)
Aug 23, 2016 34.80 34.80 34.64 34.64 3,532 -0.07(-0.19%)
Aug 22, 2016 34.71 34.71 34.71 34.71 447 +0.00(+0.00%)
Aug 19, 2016 34.59 34.72 34.59 34.71 1,591 +0.11(+0.31%)
Aug 17, 2016 34.59 34.60 34.60 34.60 2,073 -0.03(-0.08%)
Aug 16, 2016 34.60 34.63 34.53 34.63 1,058 +0.21(+0.61%)
Aug 15, 2016 34.30 34.42 34.30 34.42 750 +0.26(+0.76%)
Aug 11, 2016 34.16 34.16 34.16 34.16 213 +0.44(+1.31%)
Aug 10, 2016 33.85 33.88 33.69 33.71 5,689 -0.31(-0.91%)
Aug 09, 2016 34.19 34.19 34.02 34.02 690 -0.11(-0.33%)
Aug 08, 2016 34.14 34.14 34.14 34.14 551 +0.12(+0.35%)
Aug 05, 2016 34.02 34.02 34.02 34.02 268 +0.10(+0.31%)
Aug 03, 2016 33.92 33.92 33.92 33.92 60 +0.13(+0.40%)
Aug 01, 2016 33.92 33.92 33.78 33.78 16 -0.11(-0.31%)
Jul 28, 2016 33.89 33.89 33.89 33.89 207 -0.17(-0.51%)
Jul 26, 2016 34.06 34.06 34.06 34.06 47 -0.06(-0.18%)
Jul 22, 2016 34.12 34.12 34.12 34.12 933 -0.28(-0.80%)
Jul 21, 2016 34.63 34.63 34.40 34.40 737 -0.20(-0.58%)
Jul 20, 2016 34.59 34.72 34.59 34.60 1,647 -0.23(-0.65%)
Jul 19, 2016 34.86 34.86 34.81 34.83 3,551 -0.16(-0.46%)
Jul 18, 2016 34.90 34.99 34.90 34.99 330 -0.14(-0.38%)
Jul 15, 2016 35.12 35.12 35.12 35.12 311 -0.24(-0.68%)
Jul 14, 2016 35.36 35.36 35.36 35.36 317 +0.13(+0.36%)
Jul 13, 2016 35.24 35.24 35.24 35.24 576 -0.19(-0.54%)
Jul 12, 2016 35.19 35.43 35.19 35.43 511 +0.53(+1.52%)
Jul 11, 2016 34.84 34.94 34.84 34.90 1,011 -0.39(-1.09%)
Jul 07, 2016 35.29 35.29 35.29 35.29 207 +0.03(+0.08%)
Jul 06, 2016 35.08 35.26 34.97 35.26 1,545 -0.04(-0.11%)
Jul 05, 2016 35.10 35.30 35.10 35.30 342 -0.51(-1.44%)
Jul 01, 2016 35.92 35.81 35.81 35.81 414 +0.15(+0.41%)
Jun 30, 2016 35.55 35.77 35.51 35.66 923 -0.07(-0.19%)
Jun 29, 2016 35.71 35.80 35.71 35.73 377 +0.31(+0.87%)
Jun 28, 2016 35.32 35.42 35.32 35.42 681 +0.49(+1.41%)
Jun 27, 2016 34.99 34.99 34.75 34.93 931 -0.00(-0.01%)
Jun 24, 2016 34.93 34.93 34.93 34.93 540 -0.47(-1.34%)
Jun 23, 2016 35.29 35.47 35.29 35.41 482 +0.20(+0.55%)
Jun 22, 2016 35.48 35.48 35.21 35.21 309 -0.19(-0.54%)
Jun 21, 2016 35.50 35.53 35.40 35.40 4,659 -0.24(-0.67%)
Jun 17, 2016 35.64 35.64 35.64 35.64 74 +0.65(+1.87%)
Jun 16, 2016 35.09 35.09 34.99 34.99 772 -0.49(-1.39%)
Jun 15, 2016 35.53 35.63 35.48 35.48 940 -0.04(-0.10%)
Jun 14, 2016 35.51 35.51 35.51 35.51 111 -0.35(-0.98%)
Jun 13, 2016 35.87 35.87 35.87 35.87 194 -0.11(-0.29%)
Jun 08, 2016 35.94 35.97 35.94 35.97 11 +0.79(+2.25%)
Jun 07, 2016 35.68 35.68 35.18 35.18 1,172 +0.58(+1.67%)
Jun 03, 2016 34.60 34.60 34.60 34.60 103 -0.18(-0.53%)
Jun 02, 2016 36.32 34.79 34.56 34.79 781 +0.46(+1.33%)
May 31, 2016 34.36 34.33 34.33 34.33 1,348 +0.19(+0.55%)
May 27, 2016 33.92 34.15 34.15 34.15 829 -0.01(-0.03%)
May 26, 2016 34.16 34.16 34.16 34.16 118 +0.07(+0.19%)
May 25, 2016 33.88 34.09 33.88 34.09 3,249 +0.11(+0.34%)
May 20, 2016 34.13 34.13 33.87 33.97 73 -0.05(-0.14%)
May 18, 2016 34.17 34.33 34.02 34.02 74 -0.25(-0.74%)
May 17, 2016 34.28 34.39 34.23 34.28 13,480 +0.40(+1.18%)
May 13, 2016 33.88 33.88 33.88 33.88 1 -0.13(-0.40%)
May 12, 2016 33.63 38.11 33.63 34.01 17,828 +0.11(+0.31%)
May 11, 2016 33.91 33.91 33.91 33.91 238 +0.40(+1.19%)
May 10, 2016 33.49 35.66 33.49 33.51 6,889 +0.61(+1.84%)
May 09, 2016 33.09 33.09 32.85 32.90 2,758 -0.60(-1.78%)
May 06, 2016 33.26 33.65 33.26 33.50 3,325 +0.22(+0.67%)
May 05, 2016 33.72 33.72 33.27 33.28 6,036 -0.27(-0.81%)
May 04, 2016 33.54 33.54 33.54 33.55 207 -0.04(-0.11%)
May 03, 2016 33.59 33.60 33.50 33.59 7,213 -0.41(-1.19%)
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.