PIMCO Commodity Strategy Active ETF (CMDT)
33.97
-0.26
(-0.76%)
USD |
NYSEARCA |
Aug 25, 16:00
CMDT Price : 33.97 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 33.77 | 34.05 | 33.77 | 33.97 | 49637.00 |
| Aug 24, 2026 | 34.39 | 34.39 | 34.17 | 34.23 | 52261.00 |
| Aug 21, 2026 | 34.28 | 34.45 | 34.23 | 34.38 | 44883.00 |
| Aug 20, 2026 | 34.02 | 34.16 | 34.00 | 34.13 | 49568.00 |
| Aug 19, 2026 | 33.69 | 33.99 | 33.68 | 33.88 | 39676.00 |
| Aug 18, 2026 | 33.72 | 33.72 | 33.55 | 33.61 | 66838.00 |
| Aug 17, 2026 | 33.42 | 33.68 | 33.42 | 33.64 | 53674.00 |
| Aug 14, 2026 | 33.08 | 33.28 | 33.08 | 33.27 | 65246.00 |
| Aug 13, 2026 | 33.07 | 33.17 | 32.96 | 33.03 | 78056.00 |
| Aug 12, 2026 | 33.31 | 33.35 | 33.20 | 33.33 | 51354.00 |
| Aug 11, 2026 | 33.04 | 33.24 | 33.04 | 33.24 | 42464.00 |
| Aug 10, 2026 | 32.95 | 33.22 | 32.86 | 33.20 | 27596.00 |
| Aug 07, 2026 | 32.42 | 32.63 | 32.42 | 32.44 | 68792.00 |
| Aug 06, 2026 | 32.37 | 32.47 | 32.29 | 32.46 | 41645.00 |
| Aug 05, 2026 | 32.18 | 32.28 | 32.09 | 32.25 | 32584.00 |
| Aug 04, 2026 | 32.03 | 32.08 | 31.94 | 32.06 | 25252.00 |
| Aug 03, 2026 | 32.12 | 32.30 | 32.01 | 32.27 | 47136.00 |
| Jul 31, 2026 | 32.55 | 32.55 | 32.38 | 32.51 | 33853.00 |
| Jul 30, 2026 | 32.44 | 33.09 | 32.43 | 32.48 | 66267.00 |
| Jul 29, 2026 | 32.28 | 32.51 | 32.28 | 32.51 | 46755.00 |
| Jul 28, 2026 | 32.02 | 32.18 | 31.93 | 31.99 | 51855.00 |
| Jul 27, 2026 | 32.51 | 32.56 | 32.33 | 32.34 | 25868.00 |
| Jul 24, 2026 | 32.87 | 33.03 | 32.87 | 32.92 | 37944.00 |
| Jul 23, 2026 | 33.10 | 33.15 | 32.97 | 33.01 | 34964.00 |
| Jul 22, 2026 | 32.90 | 32.99 | 32.88 | 32.95 | 56660.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median