Stockscreener 앱 받기
31.02
0.08%
0.025
Pimco Commodity Strategy Active Etf 주식 (CMDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $31.04 | $30.97 | $0.07 | 10,775.0 | +0.08% |
| 2026-07-06 | $31.01 | $30.75 | $0.2558 | 86,777.0 | +1.84% |
| 2026-07-02 | $30.47 | $30.31 | $0.16 | 77,541.0 | +0.16% |
| 2026-07-01 | $30.48 | $30.30 | $0.185 | 60,184.0 | -0.95% |
| 2026-06-30 | $30.79 | $30.62 | $0.17 | 58,594.0 | +0.56% |
| 2026-06-29 | $30.59 | $30.42 | $0.1699 | 29,470.0 | -0.55% |
| 2026-06-26 | $30.67 | $30.45 | $0.22 | 128,328.0 | -0.45% |
| 2026-06-25 | $30.85 | $30.45 | $0.3999 | 60,888.0 | +1.45% |
| 2026-06-24 | $30.55 | $30.31 | $0.24 | 120,484.0 | -2.38% |
| 2026-06-23 | $31.28 | $30.94 | $0.34 | 28,444.0 | -1.14% |
| 2026-06-22 | $31.58 | $31.34 | $0.24 | 95,269.0 | -0.69% |
| 2026-06-18 | $31.71 | $31.37 | $0.34 | 91,836.0 | -0.25% |
| 2026-06-17 | $32.25 | $31.68 | $0.57 | 129,688.0 | -0.55% |
| 2026-06-16 | $31.97 | $31.79 | $0.18 | 50,623.0 | -0.45% |
| 2026-06-15 | $32.10 | $31.96 | $0.1399 | 77,797.0 | -0.93% |
| 2026-06-12 | $32.54 | $32.30 | $0.239 | 28,566.0 | -0.52% |
| 2026-06-11 | $32.74 | $32.41 | $0.332 | 68,501.0 | -0.34% |
| 2026-06-10 | $32.84 | $31.60 | $1.24 | 48,065.0 | -0.31% |
| 2026-06-09 | $32.91 | $32.53 | $0.385 | 46,147.0 | -1.24% |
Pimco Commodity Strategy Active Etf 주식 (CMDT) 연도별 가격 이력
이 심층 분석에서는 Pimco Commodity Strategy Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMDT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pimco Commodity Strategy Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pimco Commodity Strategy Active Etf 주식 (CMDT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $31.04 | $30.30 | $0.745 | 235,277.0 | +1.12% |
| 2026-06 | $34.05 | $30.31 | $3.74 | 1,475,744.0 | -8.58% |
| 2026-05 | $35.06 | $33.19 | $1.87 | 1,847,736.0 | -1.29% |
| 2026-04 | $33.99 | $31.53 | $2.46 | 1,715,794.0 | +5.33% |
| 2026-03 | $33.17 | $30.08 | $3.09 | 3,612,870.0 | +8.58% |
| 2026-02 | $29.73 | $28.11 | $1.62 | 5,739,015.0 | +1.82% |
| 2026-01 | $31.90 | $27.37 | $4.53 | 3,424,582.0 | +5.80% |
Pimco Commodity Strategy Active Etf 주식 (CMDT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.70 | $27.15 | $1.55 | 4,639,184.0 | +0.94% |
| 2025-11 | $28.54 | $26.98 | $1.55 | 2,063,614.0 | -0.36% |
| 2025-10 | $29.98 | $27.02 | $2.96 | 995,063.0 | +1.57% |
| 2025-09 | $28.24 | $26.61 | $1.63 | 1,561,485.0 | +2.64% |
| 2025-08 | $26.82 | $25.85 | $0.9727 | 1,237,733.0 | +2.21% |
| 2025-07 | $26.66 | $25.55 | $1.11 | 8,315,306.0 | +1.11% |
| 2025-06 | $26.96 | $25.67 | $1.29 | 1,820,136.0 | +1.93% |
| 2025-05 | $26.01 | $25.02 | $0.9897 | 2,823,981.0 | +0.53% |
| 2025-04 | $27.90 | $24.12 | $3.78 | 1,846,818.0 | -5.84% |
| 2025-03 | $26.78 | $25.89 | $0.8946 | 4,024,731.0 | +3.32% |
| 2025-02 | $27.05 | $25.17 | $1.88 | 5,279,299.0 | -0.65% |
| 2025-01 | $27.95 | $25.34 | $2.61 | 1,188,336.0 | +3.33% |
Pimco Commodity Strategy Active Etf 주식 (CMDT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.42 | $25.61 | $0.8138 | 1,169,351.0 | +0.42% |
| 2024-11 | $26.33 | $25.31 | $1.02 | 2,017,939.0 | -0.08% |
| 2024-10 | $26.79 | $25.88 | $0.91 | 369,151.0 | -2.69% |
| 2024-09 | $26.89 | $25.09 | $1.80 | 608,083.0 | +3.09% |
| 2024-08 | $26.27 | $25.42 | $0.8489 | 278,579.0 | -1.52% |
| 2024-07 | $27.41 | $25.86 | $1.55 | 625,762.0 | -3.35% |
| 2024-06 | $27.44 | $26.69 | $0.7508 | 1,356,222.0 | -0.41% |
| 2024-05 | $28.19 | $26.31 | $1.88 | 418,430.0 | +0.19% |
| 2024-04 | $28.08 | $26.89 | $1.19 | 1,547,801.0 | +0.56% |
| 2024-03 | $27.24 | $26.16 | $1.08 | 680,695.0 | +4.00% |
| 2024-02 | $26.31 | $25.59 | $0.72 | 268,074.0 | -0.24% |
| 2024-01 | $26.41 | $25.33 | $1.08 | 897,118.0 | +1.87% |
0.01%
0.55%
자본화:
|
볼륨(24시간):