PIMCO Commodity Strategy Act Exc-Trd Fd (CMDT)
25.37
-0.09
(-0.35%)
USD |
NYSEARCA |
Nov 15, 16:00
25.35
-0.02
(-0.08%)
After-Hours: 20:00
CMDT Price: 25.37 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 25.46 | 25.49 | 25.31 | 25.37 | 17775.00 |
| Nov 14, 2024 | 25.57 | 25.76 | 25.41 | 25.46 | 39670.00 |
| Nov 13, 2024 | 25.47 | 25.55 | 25.39 | 25.48 | 32292.00 |
| Nov 12, 2024 | 25.67 | 25.71 | 25.57 | 25.57 | 16008.00 |
| Nov 11, 2024 | 25.66 | 25.67 | 25.57 | 25.64 | 15212.00 |
| Nov 08, 2024 | 26.14 | 26.15 | 25.93 | 25.94 | 18730.00 |
| Nov 07, 2024 | 26.09 | 26.31 | 26.09 | 26.31 | 12905.00 |
| Nov 06, 2024 | 25.70 | 25.93 | 25.63 | 25.85 | 21379.00 |
| Nov 05, 2024 | 26.24 | 26.33 | 26.15 | 26.18 | 13311.00 |
| Nov 04, 2024 | 26.05 | 26.15 | 26.05 | 26.11 | 8859.00 |
| Nov 01, 2024 | 26.04 | 26.05 | 25.85 | 25.85 | 288839.0 |
| Oct 31, 2024 | 25.95 | 26.08 | 25.88 | 26.01 | 15862.00 |
| Oct 30, 2024 | 25.97 | 26.15 | 25.97 | 26.15 | 13540.00 |
| Oct 29, 2024 | 25.99 | 26.03 | 25.97 | 25.97 | 8557.00 |
| Oct 28, 2024 | 25.99 | 26.03 | 25.95 | 26.01 | 9205.00 |
| Oct 25, 2024 | 26.35 | 26.42 | 26.28 | 26.40 | 23829.00 |
| Oct 24, 2024 | 26.41 | 26.41 | 26.15 | 26.34 | 10595.00 |
| Oct 23, 2024 | 26.26 | 26.30 | 26.23 | 26.27 | 11023.00 |
| Oct 22, 2024 | 26.27 | 26.45 | 26.27 | 26.42 | 24627.00 |
| Oct 21, 2024 | 26.23 | 26.23 | 26.07 | 26.07 | 28683.00 |
| Oct 18, 2024 | 25.98 | 26.16 | 25.95 | 26.06 | 8793.00 |
| Oct 17, 2024 | 25.92 | 26.01 | 25.92 | 26.01 | 6699.00 |
| Oct 16, 2024 | 26.07 | 26.07 | 25.97 | 26.00 | 10776.00 |
| Oct 15, 2024 | 25.93 | 26.06 | 25.93 | 26.02 | 7344.00 |
| Oct 14, 2024 | 26.31 | 26.41 | 26.29 | 26.37 | 6947.00 |
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
24.08
Minimum
May 31 2023
28.25
Maximum
Sep 14 2023
26.44
Average
26.42
Median