PIMCO ETF Trust (CMDT) Historical Stock Data

27.32 ↓0.01 (-0.05%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMDT is down -0.01% a day on average. There have been 13 days where PIMCO ETF Trust closed green and 17 days where CMDT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	27.35	27.32	↓$0.03 (-0.11%)	27.24	27.44	242.52K
2025-12-17	27.25	27.33	↑$0.08 (0.31%)	27.24	27.34	70.73K
2025-12-16	27.26	27.17	↓$0.09 (-0.33%)	27.15	27.59	16.62K
2025-12-15	27.54	27.40	↓$0.14 (-0.51%)	27.35	27.54	687.34K
2025-12-12	27.70	27.62	↓$0.08 (-0.29%)	27.58	27.73	54.84K
2025-12-11	27.75	27.93	↑$0.18 (0.65%)	27.72	27.93	131.93K
2025-12-10	27.61	27.78	↑$0.17 (0.61%)	27.61	27.80	59.52K
2025-12-09	27.74	27.67	↓$0.07 (-0.25%)	27.60	27.74	44.87K
2025-12-08	27.93	27.78	↓$0.16 (-0.55%)	27.77	27.93	23.23K
2025-12-05	28.03	28.01	↓$0.02 (-0.06%)	27.99	28.08	41.16K
2025-12-04	28.00	27.94	↓$0.06 (-0.21%)	27.87	28.02	17.99K
2025-12-03	27.87	27.78	↓$0.08 (-0.31%)	27.76	27.88	17.13K
2025-12-02	27.95	27.70	↓$0.25 (-0.89%)	27.69	27.95	20.34K
2025-12-01	27.82	27.90	↑$0.08 (0.29%)	27.80	27.90	38K
2025-11-28	27.68	27.73	↑$0.05 (0.18%)	27.64	27.77	150.06K
2025-11-26	27.38	27.54	↑$0.16 (0.60%)	27.38	27.59	1.33M
2025-11-25	27.22	27.22	↑$0.00 (0.00%)	27.15	27.30	26.70K
2025-11-24	27.10	27.28	↑$0.18 (0.65%)	27.09	27.29	34.97K
2025-11-21	26.98	27.13	↑$0.15 (0.56%)	26.98	27.20	34.47K
2025-11-20	27.39	27.20	↓$0.19 (-0.69%)	27.19	27.46	14.49K
2025-11-19	27.45	27.29	↓$0.16 (-0.58%)	27.29	27.51	30.32K
2025-11-18	27.59	27.55	↓$0.04 (-0.16%)	27.46	27.62	25.69K
2025-11-17	27.59	27.60	↑$0.01 (0.04%)	27.51	27.69	19.78K
2025-11-14	27.67	27.70	↑$0.03 (0.11%)	27.67	27.82	24.54K
2025-11-13	27.92	27.80	↓$0.12 (-0.43%)	27.78	27.98	19.22K
2025-11-12	27.91	27.89	↓$0.02 (-0.06%)	27.88	28.00	30.72K
2025-11-11	27.97	27.96	↓$0.01 (-0.04%)	27.92	28.03	54.18K
2025-11-10	27.67	27.93	↑$0.26 (0.94%)	27.67	27.93	18.41K
2025-11-07	27.42	27.50	↑$0.08 (0.29%)	27.42	27.58	46.65K
2025-11-06	27.50	27.45	↓$0.05 (-0.18%)	27.36	27.50	34K