Stockscreener 앱 받기
31.54
1.53%
-0.49
시간 외 거래:
31.95
0.41
+1.30%
Pimco Commodity Strategy Active Etf 주식 (CMDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $34.00 | $31.38 | $2.62 | 630,320.0 | -1.53% |
| 2026-10-26 | $32.16 | $31.95 | $0.2099 | 32,042.0 | -0.45% |
| 2026-10-23 | $32.19 | $32.02 | $0.17 | 57,775.0 | +1.08% |
| 2026-10-22 | $32.36 | $31.76 | $0.60 | 82,754.0 | -0.87% |
| 2026-10-21 | $33.24 | $31.92 | $1.32 | 65,494.0 | -0.13% |
| 2026-10-20 | $32.42 | $31.95 | $0.475 | 65,908.0 | -0.55% |
| 2026-10-19 | $33.20 | $32.26 | $0.9362 | 44,328.0 | +0.25% |
| 2026-10-16 | $32.34 | $31.97 | $0.37 | 34,753.0 | +0.31% |
| 2026-10-15 | $32.25 | $32.05 | $0.1993 | 48,303.0 | -0.42% |
| 2026-10-14 | $32.34 | $32.20 | $0.1401 | 107,388.0 | -0.48% |
| 2026-10-13 | $32.69 | $32.28 | $0.41 | 102,457.0 | +0.19% |
| 2026-10-12 | $32.43 | $32.21 | $0.2189 | 47,345.0 | +0.65% |
| 2026-10-09 | $32.31 | $31.99 | $0.32 | 30,096.0 | +0.47% |
| 2026-10-08 | $32.20 | $31.94 | $0.2575 | 99,365.0 | +0.03% |
| 2026-10-07 | $32.05 | $31.89 | $0.16 | 51,766.0 | +0.09% |
| 2026-10-06 | $32.07 | $31.66 | $0.41 | 132,803.0 | -1.14% |
| 2026-10-05 | $33.08 | $31.63 | $1.45 | 96,518.0 | +2.31% |
| 2026-10-02 | $31.62 | $31.30 | $0.32 | 114,758.0 | +0.10% |
| 2026-10-01 | $31.62 | $31.33 | $0.2895 | 45,607.0 | -8.86% |
| 2026-09-30 | $35.05 | $34.64 | $0.4051 | 45,193.0 | +0.00% |
| 2026-09-29 | $34.73 | $34.50 | $0.235 | 50,373.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $34.00 | $31.30 | $2.70 | 1,889,780.0 | -9.00% |
| 2026-09 | $36.86 | $34.50 | $2.36 | 1,449,457.0 | -0.06% |
| 2026-08 | $36.50 | $31.94 | $4.56 | 1,009,665.0 | +6.67% |
| 2026-07 | $33.15 | $30.30 | $2.85 | 1,217,961.0 | +6.00% |
| 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% |
0.59%
0.18%
자본화:
|
볼륨(24시간):