PIMCO ETF Trust (CMDT) Historical Stock Data
26.92 ↓0.38 (-1.40%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMDT is down -0.01% a day on average. There have been 17 days where PIMCO ETF Trust closed green and 13 days where CMDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 27.23 | 26.92 | ↓$0.31 (-1.14%) | 26.85 | 27.23 | 22.62K |
| 2024-04-30 | 27.50 | 27.30 | ↓$0.20 (-0.72%) | 27.25 | 27.50 | 7.09K |
| 2024-04-29 | 27.79 | 27.72 | ↓$0.07 (-0.25%) | 27.65 | 27.82 | 8.81K |
| 2024-04-26 | 27.82 | 27.65 | ↓$0.17 (-0.61%) | 27.61 | 27.82 | 12.61K |
| 2024-04-25 | 27.45 | 27.70 | ↑$0.25 (0.91%) | 27.45 | 27.71 | 8.55K |
| 2024-04-24 | 27.60 | 27.55 | ↓$0.05 (-0.16%) | 27.47 | 27.60 | 8.28K |
| 2024-04-23 | 27.27 | 27.57 | ↑$0.30 (1.11%) | 27.27 | 27.61 | 0.96M |
| 2024-04-22 | 27.30 | 27.50 | ↑$0.20 (0.73%) | 27.30 | 27.51 | 15.65K |
| 2024-04-19 | 27.49 | 27.49 | ↑$0.00 (0.02%) | 27.49 | 27.62 | 6.37K |
| 2024-04-18 | 27.47 | 27.41 | ↓$0.06 (-0.21%) | 27.35 | 27.54 | 6.33K |
| 2024-04-17 | 27.68 | 27.45 | ↓$0.23 (-0.83%) | 27.37 | 27.78 | 24.13K |
| 2024-04-16 | 27.76 | 27.79 | ↑$0.03 (0.11%) | 27.64 | 27.83 | 16.31K |
| 2024-04-15 | 27.63 | 27.79 | ↑$0.16 (0.58%) | 27.63 | 27.82 | 3.73K |
| 2024-04-12 | 28.08 | 27.66 | ↓$0.42 (-1.51%) | 27.66 | 28.08 | 5.50K |
| 2024-04-11 | 27.52 | 27.67 | ↑$0.15 (0.53%) | 27.50 | 27.67 | 77.87K |
| 2024-04-10 | 27.58 | 27.66 | ↑$0.08 (0.29%) | 27.53 | 27.71 | 3.50K |
| 2024-04-09 | 27.73 | 27.61 | ↓$0.12 (-0.43%) | 27.52 | 27.73 | 6.34K |
| 2024-04-08 | 27.75 | 27.64 | ↓$0.11 (-0.40%) | 27.58 | 27.75 | 2.94K |
| 2024-04-05 | 27.68 | 27.69 | ↑$0.01 (0.04%) | 27.62 | 27.82 | 171.94K |
| 2024-04-04 | 27.47 | 27.63 | ↑$0.16 (0.58%) | 27.40 | 27.68 | 6.98K |
| 2024-04-03 | 27.48 | 27.49 | ↑$0.01 (0.05%) | 27.43 | 27.56 | 10.45K |
| 2024-04-02 | 27.16 | 27.35 | ↑$0.19 (0.68%) | 27.14 | 27.41 | 177.61K |
| 2024-04-01 | 26.95 | 27.00 | ↑$0.05 (0.19%) | 26.89 | 27.06 | 11.21K |
| 2024-03-28 | 27.10 | 27.15 | ↑$0.05 (0.18%) | 27.05 | 27.19 | 387.28K |
| 2024-03-27 | 26.92 | 26.98 | ↑$0.06 (0.22%) | 26.88 | 26.98 | 8.12K |
| 2024-03-26 | 27.18 | 27.04 | ↓$0.14 (-0.51%) | 26.99 | 27.18 | 32.03K |
| 2024-03-25 | 27.10 | 27.21 | ↑$0.11 (0.41%) | 27.10 | 27.21 | 4.97K |
| 2024-03-22 | 27.10 | 26.99 | ↓$0.11 (-0.41%) | 26.99 | 27.10 | 5.49K |
| 2024-03-21 | 27.06 | 27.04 | ↓$0.02 (-0.07%) | 26.95 | 27.10 | 77.62K |
| 2024-03-20 | 27.04 | 27.10 | ↑$0.06 (0.22%) | 26.95 | 27.10 | 21.26K |
Create an account or log in to view more rows.
$CMDT is being added
$CMDT day trade is ok to buy here but sell later
$CMDT what time we going green?
$CMDT MAY RIP TOMORROW
$CMDT Markets about as efficient as a retirement home
$CMDT pump up the volume
$CMDT tomorrow will be an explosion day
I believe it!
$CMDT lock and load
$CMDT prepare your cash to buy dip
$CMDT green is good