PIMCO ETF Trust (CMDT) Historical Stock Data
27.41 ↓0.04 (-0.14%)
As of April 18, 2024, 1:17pm EST.
Historical Data
In the past 30 trading days, CMDT is up 0.09% a day on average. There have been 22 days where PIMCO ETF Trust closed green and 8 days where CMDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 27.14 | 27.19 | ↑$0.05 (0.18%) | 27.14 | 27.23 | 12.40K |
| 2024-03-18 | 27.14 | 27.23 | ↑$0.09 (0.33%) | 27.14 | 27.24 | 7.84K |
| 2024-03-15 | 26.83 | 26.90 | ↑$0.07 (0.26%) | 26.83 | 26.94 | 2.88K |
| 2024-03-14 | 26.78 | 26.89 | ↑$0.11 (0.41%) | 26.78 | 26.91 | 4.40K |
| 2024-03-13 | 26.67 | 26.81 | ↑$0.14 (0.52%) | 26.67 | 26.83 | 20.39K |
| 2024-03-12 | 26.48 | 26.48 | ↑$0.00 (0.01%) | 26.44 | 26.53 | 6.63K |
| 2024-03-11 | 26.30 | 26.57 | ↑$0.27 (1.03%) | 26.29 | 26.57 | 5.20K |
| 2024-03-08 | 26.35 | 26.39 | ↑$0.04 (0.15%) | 26.30 | 26.39 | 11.14K |
| 2024-03-07 | 26.40 | 26.44 | ↑$0.04 (0.15%) | 26.38 | 26.50 | 9.26K |
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