CMDT Historical Stock Prices & CSV Downloads

PIMCO Commodity and Bond Strategy Active Exchange-Traded Fund (CMDT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	31.38	31.36	31.10	31.15	31.15	135,268
Oct 30, 2026	31.87	31.88	31.66	31.67	31.67	17,300
Oct 29, 2026	31.85	31.95	31.63	31.94	31.94	32,600
Oct 28, 2026	32.06	32.08	31.92	32.05	32.05	33,000
Oct 27, 2026	31.92	34.00	31.38	31.54	31.54	630,300
Oct 26, 2026	31.98	32.16	31.95	32.03	32.03	32,000
Oct 23, 2026	32.09	32.19	32.02	32.17	32.17	57,800
Oct 22, 2026	31.97	32.36	31.76	31.83	31.83	82,800
Oct 21, 2026	31.93	33.24	31.92	32.11	32.11	65,500
Oct 20, 2026	32.17	32.42	31.95	32.15	32.15	65,900
Oct 19, 2026	33.20	33.20	32.26	32.33	32.33	44,300
Oct 16, 2026	31.97	32.34	31.97	32.25	32.25	34,800
Oct 15, 2026	32.05	32.25	32.05	32.15	32.15	48,300
Oct 14, 2026	32.34	32.34	32.20	32.29	32.29	107,400
Oct 13, 2026	32.28	32.69	32.28	32.44	32.44	102,500
Oct 12, 2026	32.21	32.43	32.21	32.38	32.38	47,300
Oct 9, 2026	32.10	32.31	31.99	32.17	32.17	30,100
Oct 8, 2026	32.18	32.20	31.94	32.02	32.02	99,400
Oct 7, 2026	31.98	32.05	31.89	32.01	32.01	51,800
Oct 6, 2026	31.72	32.07	31.66	31.98	31.98	132,800
Oct 5, 2026	31.74	33.08	31.63	32.35	32.35	96,500
Oct 2, 2026	31.30	31.62	31.30	31.62	31.62	114,800
Oct 1, 2026	31.46	31.62	31.33	31.59	31.59	45,600
Sep 30, 2026	34.94	35.05	34.65	34.66	31.46	45,200
Sep 29, 2026	34.51	34.74	34.50	34.66	31.46	50,400

Historical stock data.