New Zealand markets close in 3 hours 6 minutes

PIMCO ETF Trust - PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
26.92-0.38 (-1.40%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202427.2327.2326.8526.9226.9222,600
30 Apr 202427.5027.5027.2527.3027.307,100
29 Apr 202427.7927.8227.6527.7227.728,800
26 Apr 202427.8227.8227.6127.6527.6512,600
25 Apr 202427.4527.7127.4527.7027.708,600
24 Apr 202427.6027.6027.4727.5627.568,300
23 Apr 202427.2727.6127.2727.5727.57955,800
22 Apr 202427.3027.5127.3027.5027.5015,700
19 Apr 202427.4927.6227.4927.4927.496,400
18 Apr 202427.4727.5427.3527.4127.416,300
17 Apr 202427.6827.7827.3727.4527.4524,100
16 Apr 202427.7627.8327.6427.7927.7916,300
15 Apr 202427.6327.8227.6327.7927.793,700
12 Apr 202428.0828.0827.6627.6627.665,500
11 Apr 202427.5227.6727.5027.6727.6777,900
10 Apr 202427.5827.7127.5327.6627.663,500
09 Apr 202427.7327.7327.5227.6127.616,300
08 Apr 202427.7527.7527.5827.6427.642,900
05 Apr 202427.6827.8227.6127.6927.69171,900
04 Apr 202427.4727.6827.4027.6327.637,000
03 Apr 202427.4827.5627.4327.4927.4910,500
02 Apr 202427.1627.4127.1427.3427.34177,600
01 Apr 202426.9527.0626.8927.0027.0011,200
01 Apr 20240.27 Dividend
28 Mar 202427.1027.1927.0527.1526.88387,300
27 Mar 202426.9226.9826.8826.9826.718,100
26 Mar 202427.1827.1826.9927.0426.7732,000
25 Mar 202427.1027.2127.1027.2126.945,000
22 Mar 202427.1027.1026.9926.9926.725,500
21 Mar 202427.0627.1026.9527.0426.7777,600
20 Mar 202427.0427.1026.9427.1026.8321,300
19 Mar 202427.1427.2327.1427.1926.9212,400
18 Mar 202427.1427.2427.1427.2326.967,800
15 Mar 202426.8326.9426.8326.9026.632,900
14 Mar 202426.7826.9126.7826.8926.624,400
13 Mar 202426.6726.8326.6726.8126.5420,400
12 Mar 202426.4826.5326.4426.4826.226,600
11 Mar 202426.3026.5726.2926.5726.315,200
08 Mar 202426.3526.3926.3026.3926.1311,100
07 Mar 202426.4026.5026.3826.4426.189,300
06 Mar 202426.4126.4626.3426.3626.1022,200
05 Mar 202426.3126.3226.1626.1625.8915,000
04 Mar 202426.4426.4426.2926.3426.087,800
01 Mar 202426.3426.4626.3326.3326.0718,800
29 Feb 202426.2326.2326.0926.1125.853,000
28 Feb 202426.2426.2526.0926.1325.872,300
27 Feb 202426.2526.2726.2226.2726.0110,400
26 Feb 202425.9826.1625.9826.1225.8612,600
23 Feb 202425.9726.0425.9125.9125.654,800
22 Feb 202426.0526.2126.0526.2125.957,200
21 Feb 202426.0926.1826.0926.1825.922,600
20 Feb 202425.9926.1025.9426.0325.7748,100
16 Feb 202426.1726.2326.1426.2325.9710,600
15 Feb 202426.1826.2326.1726.1925.939,900
14 Feb 202426.1626.1625.9426.0025.745,400
13 Feb 202426.2526.3026.1126.2425.989,300
12 Feb 202426.3126.3126.2126.3126.0534,800
09 Feb 202426.3026.3026.2026.2626.007,100
08 Feb 202426.1426.2626.1326.2425.985,700
07 Feb 202425.9126.0025.9126.0025.748,600
06 Feb 202425.8725.9425.8025.9225.6630,300
05 Feb 202425.5925.8525.5925.7825.5217,000
02 Feb 202425.7325.7825.6725.7525.4914,500
01 Feb 202426.1826.2225.8625.8725.6124,000
31 Jan 202426.3226.3226.1226.1725.9131,500
30 Jan 202426.2226.4026.2226.4026.143,000
29 Jan 202426.1326.2226.0826.1525.8915,400
26 Jan 202426.1926.4126.0126.4126.15419,400
25 Jan 202426.1126.3226.1126.2726.01339,400
24 Jan 202426.1426.1426.0426.0825.8238,100
23 Jan 202425.8325.9025.8125.9025.643,700
22 Jan 202425.8025.8925.8025.8525.591,200
19 Jan 202425.8425.8425.6925.6925.441,800
18 Jan 202425.5925.7225.5725.7225.461,100
17 Jan 202425.4325.5625.4225.5425.296,300
16 Jan 202425.6925.6925.6025.6025.35800
12 Jan 202425.8325.8325.7225.7325.474,400
11 Jan 202425.7425.7925.5525.6325.372,100
10 Jan 202425.7425.7425.4325.4325.181,800
09 Jan 202425.5025.7025.5025.6425.385,700
08 Jan 202425.3325.4825.3325.4825.234,600
05 Jan 202425.8525.8525.7925.8125.561,200
04 Jan 202425.7525.7525.4925.6625.408,200
03 Jan 202425.7825.7825.7225.7625.511,700
02 Jan 202425.6325.6325.4325.4925.245,400
29 Dec 202325.7925.7925.6025.6925.435,500
28 Dec 202325.9426.0025.7925.8325.5711,200
28 Dec 20230.31 Dividend
27 Dec 202326.3326.3326.2926.2925.72400
26 Dec 202326.2626.4626.1626.3625.792,000
22 Dec 202326.2026.2026.1326.1525.583,900
21 Dec 202326.1326.1726.1126.1725.602,900
20 Dec 202326.4426.4526.1626.1625.608,100
19 Dec 202326.2926.3426.2726.3425.773,000
18 Dec 202326.2926.2926.1726.1725.602,500
15 Dec 202325.9226.0225.9226.0225.462,600
14 Dec 202325.8625.9925.8625.9925.432,700
13 Dec 202325.4225.6025.4225.6025.044,900
12 Dec 202325.5025.5025.3925.4124.8624,700
11 Dec 202325.6925.8225.6525.7625.2030,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...