Pimco Commodity Strategy Active ETF (NY: CMDT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	26.10	26.12	25.90	25.93	12,563	-0.23(-0.88%)
Aug 29, 2024	26.13	26.20	26.13	26.16	7,436	+0.11(+0.44%)
Aug 28, 2024	26.04	26.09	26.03	26.05	4,487	-0.19(-0.72%)
Aug 27, 2024	26.20	26.27	26.18	26.23	15,749	+0.03(+0.13%)
Aug 26, 2024	26.23	26.25	26.17	26.20	23,618	+0.20(+0.77%)
Aug 23, 2024	25.82	26.03	25.82	26.00	11,086	+0.36(+1.40%)
Aug 22, 2024	25.69	25.72	25.60	25.64	7,001	-0.18(-0.70%)
Aug 21, 2024	25.92	25.92	25.77	25.82	12,789	-0.04(-0.15%)
Aug 20, 2024	25.90	25.92	25.84	25.86	26,981	-0.09(-0.35%)
Aug 19, 2024	26.06	26.09	25.93	25.95	10,476	-0.08(-0.31%)
Aug 16, 2024	25.97	26.05	25.95	26.03	9,390	-0.01(-0.05%)
Aug 15, 2024	26.13	26.13	26.03	26.04	15,112	+0.13(+0.49%)
Aug 14, 2024	26.02	26.03	25.87	25.91	6,732	-0.08(-0.32%)
Aug 13, 2024	26.04	26.07	25.97	26.00	4,295	-0.20(-0.77%)
Aug 12, 2024	26.08	26.26	26.06	26.20	15,178	+0.32(+1.25%)
Aug 09, 2024	25.83	25.91	25.83	25.88	15,094	+0.05(+0.17%)
Aug 08, 2024	25.80	25.91	25.80	25.83	20,295	+0.05(+0.19%)
Aug 07, 2024	25.70	25.83	25.70	25.78	12,294	+0.25(+0.98%)
Aug 06, 2024	25.64	25.64	25.51	25.53	7,169	-0.17(-0.66%)
Aug 05, 2024	25.42	25.70	25.42	25.70	8,098	-0.15(-0.58%)
Aug 02, 2024	25.99	25.99	25.74	25.85	17,583	-0.28(-1.07%)
Aug 01, 2024	26.16	26.16	26.04	26.13	15,165	-0.20(-0.76%)
Jul 31, 2024	26.17	26.33	26.08	26.33	32,066	+0.43(+1.66%)
Jul 30, 2024	25.91	25.98	25.86	25.90	6,947	-0.13(-0.50%)
Jul 29, 2024	26.04	26.04	25.94	26.03	16,924	-0.09(-0.34%)
Jul 26, 2024	26.20	26.20	26.03	26.12	24,953	-0.25(-0.95%)
Jul 25, 2024	26.15	26.37	26.15	26.37	42,256	+0.15(+0.57%)
Jul 24, 2024	26.25	26.32	26.20	26.22	8,098	-0.08(-0.30%)
Jul 23, 2024	26.32	26.32	26.22	26.30	12,621	-0.12(-0.45%)
Jul 22, 2024	26.28	26.46	26.24	26.42	78,225	+0.04(+0.15%)
Jul 19, 2024	26.60	26.61	26.33	26.38	4,381	-0.27(-1.01%)
Jul 18, 2024	26.72	26.73	26.65	26.65	9,546	-0.12(-0.47%)
Jul 17, 2024	26.75	26.81	26.74	26.77	10,395	+0.01(+0.06%)
Jul 16, 2024	26.68	26.79	26.63	26.76	23,937	-0.08(-0.30%)
Jul 15, 2024	26.92	26.95	26.84	26.84	123,753	-0.07(-0.26%)
Jul 12, 2024	26.95	27.01	26.90	26.91	21,525	-0.04(-0.17%)
Jul 11, 2024	26.89	27.02	26.86	26.95	16,543	+0.03(+0.13%)
Jul 10, 2024	26.89	26.96	26.88	26.92	6,813	-0.03(-0.13%)
Jul 09, 2024	27.12	27.16	26.92	26.95	23,815	-0.12(-0.44%)
Jul 08, 2024	27.13	27.13	27.06	27.08	70,807	-0.24(-0.90%)
Jul 05, 2024	27.35	27.39	27.25	27.32	6,599	+0.04(+0.13%)
Jul 03, 2024	27.23	27.41	27.23	27.29	7,012	+0.08(+0.29%)
Jul 02, 2024	27.23	27.36	27.16	27.20	31,121	+0.02(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.