Pimco Commodity Strategy Active ETF (NY: CMDT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	27.04	27.24	27.04	27.18	47,440	+0.20(+0.75%)
Jun 28, 2024	27.10	27.10	26.93	26.98	17,820	-0.11(-0.40%)
Jun 27, 2024	27.08	27.10	26.98	27.09	67,036	+0.19(+0.70%)
Jun 26, 2024	26.92	27.07	26.89	26.90	6,548	-0.06(-0.22%)
Jun 25, 2024	27.10	27.10	26.91	26.96	37,669	-0.17(-0.62%)
Jun 24, 2024	27.04	27.14	27.01	27.13	5,402	+0.27(+0.99%)
Jun 21, 2024	27.07	27.07	26.85	26.86	12,307	-0.21(-0.77%)
Jun 20, 2024	27.18	27.18	27.03	27.07	21,808	+0.03(+0.11%)
Jun 18, 2024	26.94	27.04	26.87	27.04	965,938	+0.21(+0.77%)
Jun 17, 2024	26.76	26.86	26.74	26.83	7,671	+0.00(+0.00%)
Jun 14, 2024	26.95	26.95	26.77	26.83	8,865	-0.02(-0.09%)
Jun 13, 2024	26.97	26.97	26.84	26.86	10,011	+0.02(+0.09%)
Jun 12, 2024	26.95	26.96	26.78	26.83	25,285	+0.11(+0.41%)
Jun 11, 2024	26.81	26.84	26.70	26.72	5,109	-0.14(-0.52%)
Jun 10, 2024	26.63	26.86	26.62	26.86	122,627	+0.34(+1.30%)
Jun 07, 2024	26.56	26.64	26.47	26.52	4,830	-0.36(-1.35%)
Jun 06, 2024	26.65	26.88	26.65	26.88	37,116	+0.36(+1.34%)
Jun 05, 2024	26.48	26.55	26.44	26.52	4,865	+0.02(+0.07%)
Jun 04, 2024	26.54	26.62	26.46	26.50	3,954	-0.23(-0.85%)
Jun 03, 2024	27.05	27.05	26.73	26.73	4,444	-0.36(-1.33%)
May 31, 2024	27.26	27.26	27.04	27.09	33,348	-0.27(-0.98%)
May 30, 2024	27.53	27.54	27.33	27.36	5,106	-0.26(-0.95%)
May 29, 2024	27.79	27.79	27.62	27.62	10,759	-0.26(-0.92%)
May 28, 2024	27.66	27.92	27.66	27.88	3,878	+0.52(+1.88%)
May 24, 2024	27.28	27.43	27.28	27.37	5,182	+0.19(+0.69%)
May 23, 2024	27.35	27.35	27.12	27.18	77,416	-0.15(-0.54%)
May 22, 2024	27.55	27.55	27.32	27.33	9,800	-0.36(-1.29%)
May 21, 2024	27.73	27.86	27.59	27.68	13,001	-0.05(-0.18%)
May 20, 2024	27.62	27.78	27.62	27.73	6,284	+0.17(+0.61%)
May 17, 2024	27.34	27.57	27.30	27.56	15,142	+0.46(+1.71%)
May 16, 2024	27.03	27.16	27.00	27.10	28,596	+0.19(+0.71%)
May 15, 2024	26.69	26.98	26.69	26.91	5,170	+0.18(+0.67%)
May 14, 2024	26.73	26.76	26.64	26.73	17,110	-0.16(-0.61%)
May 13, 2024	27.01	27.02	26.86	26.90	19,163	+0.05(+0.20%)
May 10, 2024	26.06	27.00	26.06	26.84	6,314	-0.16(-0.59%)
May 09, 2024	26.99	27.03	26.94	27.00	12,397	+0.09(+0.35%)
May 08, 2024	26.73	26.94	26.73	26.91	3,638	-0.04(-0.15%)
May 07, 2024	26.87	27.03	26.85	26.95	11,250	-0.02(-0.09%)
May 06, 2024	26.86	27.02	26.86	26.97	18,308	+0.25(+0.93%)
May 03, 2024	26.79	26.79	26.67	26.72	3,886	+0.03(+0.11%)
May 02, 2024	26.62	26.75	26.62	26.69	93,953	+0.03(+0.11%)

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.