Get the Stockscreener App
31.54
1.53%
-0.49
After Hours:
31.95
0.41
+1.30%
Pimco Commodity Strategy Active Etf Stock (CMDT) Price History
The historical daily chart and data for Pimco Commodity Strategy Active Etf stock (CMDT), show that the latest closing stock price as of October 27, 2026, is $31.54.
- Pimco Commodity Strategy Active Etf all-time high stock price is $36.86, occurred on September 09, 2026.
- The lowest Pimco Commodity Strategy Active Etf stock price recorded was $24.12 on April 08, 2025. Since then, Pimco Commodity Strategy Active Etf's stock price has risen over 30.76% to $31.54 now.
- The 52-week high stock price for CMDT is $36.86, representing a 16.87% increase from the current share price, occurred on September 09, 2026.
- The 52-week low stock price for CMDT is $26.98, indicating a -14.46% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Pimco Commodity Strategy Active Etf (CMDT) stock in the beginning of 2025 was $25.47. The stock closed the year at $27.59, a gain of over 8.32% for the year.
The table below shows more information about CMDT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 27, 2026 | $34.00 | $31.38 | $2.62 | 630,320.0 | -1.53% |
| Oct 26, 2026 | $32.16 | $31.95 | $0.2099 | 32,042.0 | -0.45% |
| Oct 23, 2026 | $32.19 | $32.02 | $0.17 | 57,775.0 | +1.08% |
| Oct 22, 2026 | $32.36 | $31.76 | $0.60 | 82,754.0 | -0.87% |
| Oct 21, 2026 | $33.24 | $31.92 | $1.32 | 65,494.0 | -0.13% |
| Oct 20, 2026 | $32.42 | $31.95 | $0.475 | 65,908.0 | -0.55% |
| Oct 19, 2026 | $33.20 | $32.26 | $0.9362 | 44,328.0 | +0.25% |
| Oct 16, 2026 | $32.34 | $31.97 | $0.37 | 34,753.0 | +0.31% |
| Oct 15, 2026 | $32.25 | $32.05 | $0.1993 | 48,303.0 | -0.42% |
| Oct 14, 2026 | $32.34 | $32.20 | $0.1401 | 107,388.0 | -0.48% |
| Oct 13, 2026 | $32.69 | $32.28 | $0.41 | 102,457.0 | +0.19% |
| Oct 12, 2026 | $32.43 | $32.21 | $0.2189 | 47,345.0 | +0.65% |
| Oct 09, 2026 | $32.31 | $31.99 | $0.32 | 30,096.0 | +0.47% |
| Oct 08, 2026 | $32.20 | $31.94 | $0.2575 | 99,365.0 | +0.03% |
| Oct 07, 2026 | $32.05 | $31.89 | $0.16 | 51,766.0 | +0.09% |
| Oct 06, 2026 | $32.07 | $31.66 | $0.41 | 132,803.0 | -1.14% |
| Oct 05, 2026 | $33.08 | $31.63 | $1.45 | 96,518.0 | +2.31% |
| Oct 02, 2026 | $31.62 | $31.30 | $0.32 | 114,758.0 | +0.10% |
| Oct 01, 2026 | $31.62 | $31.33 | $0.2895 | 45,607.0 | -8.86% |
| Sep 30, 2026 | $35.05 | $34.64 | $0.4051 | 45,193.0 | +0.00% |
| Sep 29, 2026 | $34.73 | $34.50 | $0.235 | 50,373.0 | -0.66% |
Pimco Commodity Strategy Active Etf Stock (CMDT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Commodity Strategy Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMDT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Commodity Strategy Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Commodity Strategy Active Etf Stock (CMDT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $34.00 | $31.30 | $2.70 | 1,889,780.0 | -9.00% |
| Sep, 2026 | $36.86 | $34.50 | $2.36 | 1,449,457.0 | -0.06% |
| Aug, 2026 | $36.50 | $31.94 | $4.56 | 1,009,665.0 | +6.67% |
| Jul, 2026 | $33.15 | $30.30 | $2.85 | 1,217,961.0 | +6.00% |
| Jun, 2026 | $34.05 | $30.31 | $3.74 | 1,475,744.0 | -8.58% |
| May, 2026 | $35.06 | $33.19 | $1.87 | 1,847,736.0 | -1.29% |
| Apr, 2026 | $33.99 | $31.53 | $2.46 | 1,715,794.0 | +5.33% |
| Mar, 2026 | $33.17 | $30.08 | $3.09 | 3,612,870.0 | +8.58% |
| Feb, 2026 | $29.73 | $28.11 | $1.62 | 5,739,015.0 | +1.82% |
| Jan, 2026 | $31.90 | $27.37 | $4.53 | 3,424,582.0 | +5.80% |
Pimco Commodity Strategy Active Etf Stock (CMDT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.70 | $27.15 | $1.55 | 4,639,184.0 | +0.94% |
| Nov, 2025 | $28.54 | $26.98 | $1.55 | 2,063,614.0 | -0.36% |
| Oct, 2025 | $29.98 | $27.02 | $2.96 | 995,063.0 | +1.57% |
| Sep, 2025 | $28.24 | $26.61 | $1.63 | 1,561,485.0 | +2.64% |
| Aug, 2025 | $26.82 | $25.85 | $0.9727 | 1,237,733.0 | +2.21% |
| Jul, 2025 | $26.66 | $25.55 | $1.11 | 8,315,306.0 | +1.11% |
| Jun, 2025 | $26.96 | $25.67 | $1.29 | 1,820,136.0 | +1.93% |
| May, 2025 | $26.01 | $25.02 | $0.9897 | 2,823,981.0 | +0.53% |
| Apr, 2025 | $27.90 | $24.12 | $3.78 | 1,846,818.0 | -5.84% |
| Mar, 2025 | $26.78 | $25.89 | $0.8946 | 4,024,731.0 | +3.32% |
| Feb, 2025 | $27.05 | $25.17 | $1.88 | 5,279,299.0 | -0.65% |
| Jan, 2025 | $27.95 | $25.34 | $2.61 | 1,188,336.0 | +3.33% |
Pimco Commodity Strategy Active Etf Stock (CMDT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.42 | $25.61 | $0.8138 | 1,169,351.0 | +0.42% |
| Nov, 2024 | $26.33 | $25.31 | $1.02 | 2,017,939.0 | -0.08% |
| Oct, 2024 | $26.79 | $25.88 | $0.91 | 369,151.0 | -2.69% |
| Sep, 2024 | $26.89 | $25.09 | $1.80 | 608,083.0 | +3.09% |
| Aug, 2024 | $26.27 | $25.42 | $0.8489 | 278,579.0 | -1.52% |
| Jul, 2024 | $27.41 | $25.86 | $1.55 | 625,762.0 | -3.35% |
| Jun, 2024 | $27.44 | $26.69 | $0.7508 | 1,356,222.0 | -0.41% |
| May, 2024 | $28.19 | $26.31 | $1.88 | 418,430.0 | +0.19% |
| Apr, 2024 | $28.08 | $26.89 | $1.19 | 1,547,801.0 | +0.56% |
| Mar, 2024 | $27.24 | $26.16 | $1.08 | 680,695.0 | +4.00% |
| Feb, 2024 | $26.31 | $25.59 | $0.72 | 268,074.0 | -0.24% |
| Jan, 2024 | $26.41 | $25.33 | $1.08 | 897,118.0 | +1.87% |
0.59%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):