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: 4:10 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, 2018 36.53 36.79 36.52 36.79 1,395 +0.04(+0.11%)
Apr 27, 2018 36.75 36.75 36.75 36.75 735 -0.02(-0.04%)
Apr 26, 2018 36.71 36.77 36.71 36.77 2,757 +0.23(+0.62%)
Apr 25, 2018 36.54 36.54 36.54 36.54 421 -0.11(-0.29%)
Apr 24, 2018 37.61 37.61 36.45 36.65 3,573 +0.00(+0.00%)
Apr 23, 2018 36.49 36.65 36.49 36.65 862 -0.16(-0.45%)
Apr 20, 2018 36.76 36.86 36.76 36.81 11,697 -0.31(-0.82%)
Apr 18, 2018 37.12 37.12 37.12 61 +0.60(+1.65%)
Apr 17, 2018 36.35 36.59 36.35 36.52 1,730 -0.04(-0.12%)
Apr 16, 2018 36.51 36.64 36.49 36.56 2,255 -0.20(-0.55%)
Apr 11, 2018 36.76 36.76 36.76 121 +0.14(+0.40%)
Apr 10, 2018 36.53 36.63 36.53 36.62 820 +0.47(+1.31%)
Apr 09, 2018 36.25 36.25 36.14 36.14 1,910 +0.23(+0.64%)
Apr 06, 2018 35.94 35.94 35.83 35.91 432 -0.03(-0.10%)
Apr 05, 2018 35.70 35.95 35.70 35.95 1,039 +0.09(+0.26%)
Apr 04, 2018 35.14 35.86 35.14 35.86 8,352 +0.04(+0.11%)
Apr 03, 2018 35.78 35.87 35.68 35.82 2,573 +0.13(+0.38%)
Apr 02, 2018 35.99 35.99 35.68 35.68 1,160 -0.29(-0.80%)
Mar 29, 2018 35.97 35.97 35.97 0 +0.19(+0.53%)
Mar 27, 2018 35.78 35.78 35.78 432 -0.04(-0.10%)
Mar 26, 2018 35.99 35.99 35.81 35.81 1,756 -0.09(-0.25%)
Mar 23, 2018 35.59 35.93 35.59 35.90 2,801 +0.22(+0.62%)
Mar 22, 2018 35.62 35.68 35.62 35.68 856 -0.37(-1.02%)
Mar 21, 2018 36.05 36.05 36.05 36.05 697 +0.45(+1.27%)
Mar 20, 2018 35.74 35.74 35.60 35.60 1,879 +0.07(+0.20%)
Mar 19, 2018 35.48 35.62 35.48 35.52 4,707 -0.29(-0.81%)
Mar 16, 2018 35.78 35.81 35.78 35.81 680 -0.05(-0.14%)
Mar 15, 2018 35.86 35.86 35.86 35.86 344 -0.19(-0.52%)
Mar 13, 2018 36.05 36.05 36.05 125 -0.04(-0.12%)
Mar 12, 2018 36.02 36.10 35.95 36.10 1,614 +0.17(+0.47%)
Mar 09, 2018 35.93 35.93 35.93 35.93 377 -0.05(-0.13%)
Mar 08, 2018 35.91 35.97 35.91 35.97 641 -0.13(-0.35%)
Mar 07, 2018 36.31 36.39 36.10 36.10 609 -0.24(-0.65%)
Mar 06, 2018 36.55 36.55 36.28 36.33 2,351 -0.09(-0.25%)
Mar 05, 2018 36.42 36.42 36.42 36.42 640 +0.31(+0.86%)
Mar 01, 2018 36.11 36.11 36.11 145 -0.08(-0.22%)
Feb 28, 2018 36.38 36.38 36.16 36.19 53,380 -0.34(-0.92%)
Feb 27, 2018 36.63 36.63 36.53 36.53 23,932 -0.18(-0.50%)
Feb 26, 2018 36.41 36.77 36.41 36.71 2,676 +0.25(+0.69%)
Feb 23, 2018 36.49 36.59 36.46 36.46 874 +0.21(+0.59%)
Feb 22, 2018 36.25 36.25 556 -0.04(-0.11%)
Feb 21, 2018 36.30 36.30 36.29 36.29 775 -0.01(-0.02%)
Feb 20, 2018 36.31 36.40 36.30 36.30 21,699 +0.19(+0.53%)
Feb 16, 2018 36.11 36.11 36.11 0 +0.14(+0.40%)
Feb 15, 2018 35.92 35.96 35.90 35.96 8,404 -0.20(-0.56%)
Feb 14, 2018 36.16 36.16 36.16 36.16 163 +0.55(+1.55%)
Feb 13, 2018 35.61 35.61 35.61 35.61 131 +0.46(+1.31%)
Feb 09, 2018 35.15 35.15 35.15 0 -0.44(-1.24%)
Feb 08, 2018 35.75 35.75 35.59 35.59 2,796 -0.30(-0.84%)
Feb 07, 2018 35.97 35.97 35.89 35.89 21,410 -0.25(-0.68%)
Feb 06, 2018 35.98 36.14 35.92 36.14 2,969 +0.01(+0.01%)
Feb 05, 2018 36.13 36.25 36.13 36.13 839 -0.41(-1.11%)
Feb 02, 2018 36.55 36.55 36.55 36.54 900 -0.15(-0.42%)
Feb 01, 2018 36.69 36.69 36.69 36.69 192 +0.01(+0.03%)
Jan 31, 2018 36.92 36.92 36.68 36.68 1,159 -0.34(-0.91%)
Jan 30, 2018 37.10 37.10 36.85 37.02 2,464 -0.06(-0.17%)
Jan 29, 2018 37.14 37.14 37.08 37.08 439 +0.05(+0.14%)
Jan 26, 2018 37.12 37.13 37.03 37.03 3,054 +0.00(+0.00%)
Jan 25, 2018 37.14 37.19 37.01 37.03 2,889 +0.02(+0.05%)
Jan 24, 2018 36.82 37.02 36.77 37.01 4,868 +0.39(+1.05%)
Jan 23, 2018 36.40 36.63 36.40 36.63 8,086 +0.24(+0.66%)
Jan 22, 2018 36.30 36.39 36.28 36.39 1,876 +0.19(+0.53%)
Jan 19, 2018 36.37 36.37 36.20 36.20 770 -0.08(-0.23%)
Jan 18, 2018 36.21 36.35 36.14 36.28 5,055 +0.01(+0.03%)
Jan 17, 2018 36.11 36.27 36.11 36.27 1,777 -0.10(-0.27%)
Jan 16, 2018 36.21 36.37 36.16 36.37 4,877 -0.03(-0.09%)
Jan 12, 2018 36.40 36.40 36.40 0 +0.28(+0.77%)
Jan 11, 2018 36.16 36.22 36.10 36.12 5,015 -0.06(-0.17%)
Jan 10, 2018 36.25 36.25 36.18 36.18 893 +0.03(+0.08%)
Jan 09, 2018 35.80 36.15 35.80 36.15 7,193 +0.32(+0.89%)
Jan 08, 2018 35.80 37.61 35.80 35.84 2,927 +0.00(+0.01%)
Jan 05, 2018 35.77 35.83 35.77 35.83 592 -0.21(-0.59%)
Jan 04, 2018 36.07 36.07 36.04 36.05 732 -0.01(-0.03%)
Jan 03, 2018 35.91 36.06 35.91 36.06 1,249 +0.03(+0.08%)
Jan 02, 2018 35.96 36.03 35.86 36.03 902 +0.17(+0.48%)
Dec 29, 2017 35.86 35.86 35.86 0 +0.13(+0.35%)
Dec 28, 2017 35.66 35.73 35.66 35.73 411 +0.37(+1.04%)
Dec 27, 2017 35.36 35.36 35.36 35.36 946 -0.08(-0.23%)
Dec 26, 2017 35.42 40.46 35.42 35.44 911 +0.45(+1.30%)
Dec 22, 2017 34.88 34.99 34.83 34.99 1,165 +0.22(+0.64%)
Dec 21, 2017 34.51 34.77 34.51 34.77 619 +0.12(+0.33%)
Dec 20, 2017 34.55 34.65 34.55 34.65 787 +0.17(+0.50%)
Dec 19, 2017 34.48 34.48 34.48 34.48 514 -0.09(-0.27%)
Dec 18, 2017 34.60 34.60 34.57 34.57 1,296 +0.19(+0.55%)
Dec 15, 2017 34.24 34.40 34.24 34.38 4,168 +0.25(+0.74%)
Dec 14, 2017 34.20 34.22 34.13 34.13 1,278 -0.04(-0.12%)
Dec 13, 2017 34.26 34.26 34.17 34.17 808 -0.12(-0.34%)
Dec 11, 2017 34.28 34.28 34.28 0 +0.03(+0.08%)
Dec 07, 2017 34.25 34.25 34.25 0 -0.18(-0.54%)
Dec 06, 2017 34.58 34.58 34.44 34.44 800 -0.65(-1.86%)
Dec 04, 2017 35.09 35.09 35.09 148 +0.05(+0.14%)
Dec 01, 2017 35.04 35.04 35.04 35.04 117 +0.16(+0.46%)
Nov 30, 2017 35.14 35.14 34.88 34.88 514 -0.21(-0.61%)
Nov 29, 2017 35.33 35.33 35.10 35.10 1,154 -0.26(-0.74%)
Nov 28, 2017 35.28 35.40 35.22 35.36 4,432 -0.03(-0.07%)
Nov 27, 2017 35.40 35.40 35.38 35.38 248 -0.03(-0.10%)
Nov 22, 2017 35.42 35.42 35.42 0 +0.09(+0.26%)
Nov 21, 2017 35.16 35.33 35.16 35.32 5,159 +0.30(+0.87%)
Nov 20, 2017 35.05 35.12 35.02 35.02 3,237 -0.09(-0.26%)
Nov 17, 2017 35.06 35.11 35.06 35.11 436 -0.11(-0.31%)
Nov 14, 2017 35.22 35.22 35.22 0 -0.30(-0.85%)
Nov 13, 2017 35.71 35.71 35.52 35.52 541 -0.08(-0.21%)
Nov 10, 2017 35.59 35.59 35.59 35.59 431 -0.11(-0.30%)
Nov 09, 2017 35.66 35.70 35.66 35.70 14,519 -0.01(-0.03%)
Nov 07, 2017 35.71 35.71 35.71 0 -0.22(-0.62%)
Nov 06, 2017 35.49 35.93 35.49 35.93 955 +0.66(+1.86%)
Nov 03, 2017 35.28 35.28 35.28 35.28 494 -0.04(-0.12%)
Nov 02, 2017 35.24 35.32 35.18 35.32 629 +0.13(+0.38%)
Nov 01, 2017 35.10 35.27 35.10 35.19 4,155 +0.14(+0.41%)
Oct 31, 2017 35.02 35.10 35.02 35.04 1,217 -0.04(-0.12%)
Oct 30, 2017 35.09 35.09 35.08 35.08 676 +0.19(+0.53%)
Oct 27, 2017 34.77 34.97 34.77 34.90 579 -0.13(-0.36%)
Oct 26, 2017 34.96 35.04 34.92 35.03 1,103 +0.04(+0.12%)
Oct 25, 2017 34.99 34.99 34.99 34.99 357 +0.04(+0.10%)
Oct 23, 2017 34.95 34.95 34.95 0 +0.21(+0.60%)
Oct 20, 2017 34.76 34.76 34.74 34.74 1,092 -0.05(-0.14%)
Oct 19, 2017 34.74 34.84 34.74 34.79 2,697 -0.03(-0.09%)
Oct 18, 2017 34.82 34.82 34.82 34.82 132 +0.10(+0.29%)
Oct 17, 2017 34.87 34.87 34.72 34.72 748 -0.39(-1.10%)
Oct 16, 2017 35.11 35.11 35.10 35.10 401 +0.32(+0.91%)
Oct 12, 2017 34.78 34.78 34.78 0 -0.34(-0.96%)
Oct 11, 2017 35.12 35.12 35.12 35.12 186 +0.45(+1.31%)
Oct 10, 2017 34.69 34.70 34.67 34.67 771 +0.33(+0.95%)
Oct 09, 2017 34.40 34.40 34.34 34.34 515 +0.03(+0.09%)
Oct 04, 2017 34.31 34.31 34.31 0 +0.14(+0.42%)
Oct 02, 2017 34.17 34.17 34.17 0 -0.31(-0.90%)
Sep 29, 2017 34.57 34.57 34.42 34.48 276,150 -0.15(-0.42%)
Sep 26, 2017 34.62 34.62 34.62 0 -0.33(-0.96%)
Sep 25, 2017 34.65 34.96 34.65 34.96 4,082 +0.42(+1.23%)
Sep 21, 2017 34.53 37 -0.38(-1.08%)
Sep 20, 2017 34.87 34.91 34.87 34.91 478 +0.26(+0.75%)
Sep 18, 2017 34.65 172 +0.04(+0.13%)
Sep 15, 2017 34.61 34.61 34.61 34.61 247 +0.02(+0.06%)
Sep 13, 2017 34.58 34.58 34.58 0 +0.08(+0.23%)
Sep 12, 2017 34.43 34.65 34.43 34.51 2,261 -0.32(-0.91%)
Sep 11, 2017 34.51 34.82 34.51 34.82 501 +0.20(+0.59%)
Sep 08, 2017 34.61 34.62 34.61 34.62 1,084 -0.26(-0.73%)
Sep 06, 2017 34.88 34.88 34.88 0 +0.23(+0.67%)
Sep 05, 2017 34.69 34.69 34.65 34.65 207 +0.27(+0.77%)
Aug 31, 2017 34.38 229 +0.41(+1.21%)
Aug 29, 2017 33.97 33.97 33.97 0 -0.23(-0.68%)
Aug 28, 2017 34.27 34.27 34.10 34.20 1,675 +0.23(+0.66%)
Aug 25, 2017 34.03 34.04 33.93 33.98 1,604 -0.08(-0.22%)
Aug 24, 2017 34.21 34.21 34.04 34.05 400 -0.01(-0.03%)
Aug 22, 2017 34.06 58 +0.18(+0.54%)
Aug 21, 2017 33.94 33.94 33.88 33.88 7,916 -0.14(-0.42%)
Aug 18, 2017 34.02 34.02 34.02 34.02 152 +0.27(+0.80%)
Aug 17, 2017 34.24 34.24 33.70 33.75 1,949 -0.23(-0.68%)
Aug 16, 2017 34.05 34.05 33.96 33.98 361 +0.06(+0.17%)
Aug 15, 2017 33.80 33.93 33.80 33.93 2,360 -0.01(-0.04%)
Aug 14, 2017 33.94 33.94 33.94 33.94 773 -0.32(-0.93%)
Aug 10, 2017 34.26 34.26 34.26 0 -0.11(-0.33%)
Aug 09, 2017 34.41 34.45 34.36 34.37 13,142 +0.26(+0.77%)
Aug 08, 2017 34.25 34.30 34.11 34.11 1,132 +0.15(+0.43%)
Aug 04, 2017 33.96 33.96 33.96 0 -0.10(-0.30%)
Aug 03, 2017 34.03 34.09 33.96 34.07 1,360 -0.12(-0.36%)
Aug 02, 2017 33.99 34.19 33.99 34.19 511 -0.04(-0.10%)
Aug 01, 2017 34.03 34.23 34.02 34.23 1,477 -0.22(-0.63%)
Jul 31, 2017 34.30 34.45 34.25 34.44 3,515 +0.44(+1.29%)
Jul 25, 2017 34.00 26 +0.38(+1.13%)
Jul 24, 2017 33.84 33.84 33.62 33.62 313 -0.34(-1.01%)
Jul 21, 2017 33.97 33.97 33.97 33.97 469 -0.00(-0.01%)
Jul 20, 2017 34.14 34.14 33.97 33.97 311 -0.01(-0.02%)
Jul 19, 2017 33.93 34.02 33.93 33.97 1,214 +0.02(+0.07%)
Jul 18, 2017 33.95 33.95 33.95 33.95 157 +0.28(+0.83%)
Jul 14, 2017 33.67 97 +0.02(+0.05%)
Jul 13, 2017 33.66 33.66 33.66 33.66 291 +0.04(+0.11%)
Jul 12, 2017 33.62 33.62 33.62 33.62 124 -0.18(-0.53%)
Jul 11, 2017 33.80 33.80 33.80 33.80 195 +0.16(+0.47%)
Jul 10, 2017 33.66 33.71 33.61 33.64 1,920 -0.02(-0.05%)
Jul 05, 2017 33.66 33.66 33.66 0 -0.25(-0.74%)
Jul 03, 2017 33.65 33.91 33.65 33.91 1,036 +0.49(+1.47%)
Jun 30, 2017 33.41 33.41 33.41 33.41 150 +0.31(+0.93%)
Jun 29, 2017 33.11 33.11 33.11 33.11 484 +0.17(+0.52%)
Jun 28, 2017 33.60 33.60 32.88 32.93 790 +0.05(+0.15%)
Jun 27, 2017 32.87 32.88 32.87 32.88 1,488 +0.42(+1.31%)
Jun 26, 2017 32.46 32.46 32.46 32.46 187 +0.05(+0.15%)
Jun 23, 2017 32.41 32.41 32.41 32.41 317 +0.11(+0.33%)
Jun 22, 2017 32.51 32.51 32.31 32.31 1,450 -0.51(-1.56%)
Jun 21, 2017 32.82 32.82 32.82 32.82 134 +0.24(+0.74%)
Jun 20, 2017 32.76 32.76 32.54 32.58 4,454 -0.49(-1.49%)
Jun 19, 2017 33.07 33.07 33.07 33.07 199 +0.02(+0.06%)
Jun 16, 2017 33.06 33.06 33.01 33.05 3,967 +0.09(+0.26%)
Jun 15, 2017 32.98 33.03 32.93 32.96 2,944 -0.19(-0.58%)
Jun 14, 2017 33.15 33.15 33.15 33.15 197 -0.14(-0.43%)
Jun 13, 2017 33.38 33.38 33.27 33.30 653 -0.21(-0.63%)
Jun 12, 2017 33.44 33.61 33.42 33.51 6,041 -0.03(-0.09%)
Jun 09, 2017 33.56 33.56 33.54 33.54 662 +0.08(+0.23%)
Jun 07, 2017 33.46 19 -0.12(-0.34%)
Jun 06, 2017 33.58 33.58 33.58 33.58 414 +0.06(+0.19%)
Jun 05, 2017 33.63 33.63 33.52 33.52 350 -0.15(-0.44%)
Jun 02, 2017 33.67 33.67 33.67 33.67 550 -0.29(-0.85%)
May 30, 2017 33.95 19 -0.15(-0.43%)
May 26, 2017 34.10 34.10 34.10 34.10 207 +0.02(+0.06%)
May 25, 2017 34.08 34.08 34.08 34.08 103 -0.37(-1.06%)
May 24, 2017 34.43 34.45 34.38 34.45 2,075 +0.03(+0.08%)
May 23, 2017 34.62 34.62 34.42 34.42 1,029 -0.21(-0.61%)
May 22, 2017 34.63 34.63 34.63 34.63 127 +0.13(+0.37%)
May 19, 2017 34.48 34.50 34.48 34.50 1,282 +0.26(+0.75%)
May 17, 2017 34.24 34.24 34.24 0 +0.01(+0.02%)
May 16, 2017 34.26 34.26 34.22 34.24 1,425 -0.03(-0.08%)
May 15, 2017 34.45 34.45 34.26 34.26 1,107 +0.26(+0.77%)
May 11, 2017 34.00 34.00 34.00 0 +0.19(+0.55%)
May 10, 2017 33.76 33.82 33.76 33.82 337 +0.41(+1.23%)
May 09, 2017 33.53 33.57 33.41 33.41 1,114 -0.09(-0.26%)
May 08, 2017 33.71 33.71 33.49 33.49 4,017 -0.17(-0.52%)
May 05, 2017 33.67 33.67 33.67 33.67 1,383 -0.09(-0.26%)
May 04, 2017 33.84 33.84 33.75 33.75 2,380 -0.36(-1.05%)
May 03, 2017 34.12 34.12 34.11 34.11 551 +0.00(+0.00%)
May 02, 2017 34.47 34.47 34.11 34.11 84,243 -0.29(-0.84%)
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.