MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMDT — PIMCO Commodity Strategy Active Exchange-Traded Fund
NYSE ArcaPIMCO Commodity Strategy Active Exchange-Traded Fund
$31.62
+0.03(+0.10%)
- O
- 31.30
- H
- 31.62
- L
- 31.30
- V
- 114.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.62
Period Return+23.81%
Period High$36.86
Period Low$25.02
Avg Daily Volume123.2K
Total Trading Days365
CMDT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.30 | $31.62 | $31.30 | $31.62 | +$0.03 | +0.10% | 114,756 | $31.49 | $31.30 $31.62 |
| Oct 1, 2026 | $31.46 | $31.62 | $31.33 | $31.59 | $-3.07 | -8.86% | 45,607 | $31.50 | $31.33 $31.62 |
| Sep 30, 2026 | $34.94 | $35.05 | $34.64 | $34.66 | +$0.00 | +0.00% | 45,193 | $34.82 | $34.64 $35.05 |
| Sep 29, 2026 | $34.51 | $34.74 | $34.50 | $34.66 | $-0.23 | -0.66% | 50,393 | $34.65 | $34.50 $34.74 |
| Sep 28, 2026 | $35.08 | $35.08 | $34.78 | $34.89 | $-0.42 | -1.19% | 37,270 | $34.88 | $34.78 $35.08 |
| Sep 25, 2026 | $35.22 | $35.37 | $35.13 | $35.31 | $-0.37 | -1.04% | 116,855 | $35.26 | $35.13 $35.37 |
| Sep 24, 2026 | $35.54 | $35.80 | $35.45 | $35.68 | +$0.21 | +0.59% | 59,450 | $35.63 | $35.45 $35.80 |
| Sep 23, 2026 | $35.30 | $35.49 | $35.23 | $35.47 | +$0.19 | +0.54% | 30,161 | $35.38 | $35.23 $35.49 |
| Sep 22, 2026 | $35.19 | $35.38 | $35.16 | $35.28 | $-0.06 | -0.17% | 31,461 | $35.28 | $35.16 $35.38 |
| Sep 21, 2026 | $35.35 | $35.35 | $35.18 | $35.34 | $-0.06 | -0.17% | 94,028 | $35.30 | $35.18 $35.35 |
| Sep 18, 2026 | $35.40 | $35.45 | $35.28 | $35.40 | +$0.01 | +0.03% | 43,015 | $35.37 | $35.28 $35.45 |
| Sep 17, 2026 | $35.48 | $35.54 | $35.29 | $35.39 | +$0.07 | +0.20% | 34,307 | $35.40 | $35.29 $35.54 |
| Sep 16, 2026 | $35.63 | $35.63 | $35.27 | $35.32 | $-0.27 | -0.76% | 38,818 | $35.38 | $35.27 $35.63 |
| Sep 15, 2026 | $35.40 | $35.66 | $35.38 | $35.59 | +$0.30 | +0.84% | 344,516 | $35.46 | $35.38 $35.66 |
| Sep 14, 2026 | $35.42 | $36.41 | $34.99 | $35.30 | $-0.05 | -0.13% | 71,421 | $35.31 | $34.99 $36.41 |
| Sep 11, 2026 | $35.36 | $35.51 | $34.92 | $35.34 | $-0.12 | -0.34% | 85,159 | $35.35 | $34.92 $35.51 |
| Sep 10, 2026 | $35.56 | $35.85 | $35.46 | $35.46 | $-0.22 | -0.62% | 79,666 | $35.69 | $35.46 $35.85 |
| Sep 9, 2026 | $35.54 | $36.86 | $35.39 | $35.68 | +$0.31 | +0.88% | 73,213 | $35.67 | $35.39 $36.86 |
| Sep 8, 2026 | $35.19 | $35.42 | $35.16 | $35.37 | +$0.43 | +1.23% | 37,822 | $35.30 | $35.16 $35.42 |
| Sep 4, 2026 | $34.75 | $34.94 | $34.67 | $34.94 | +$0.00 | +0.00% | 35,717 | $34.89 | $34.67 $34.94 |
| Sep 3, 2026 | $34.75 | $36.08 | $34.67 | $34.94 | $-0.03 | -0.09% | 48,658 | $34.93 | $34.67 $36.08 |
| Sep 2, 2026 | $34.79 | $36.08 | $34.79 | $34.97 | $-0.11 | -0.31% | 47,530 | $35.02 | $34.79 $36.08 |
| Sep 1, 2026 | $34.65 | $35.19 | $34.65 | $35.08 | +$0.40 | +1.15% | 44,869 | $34.97 | $34.65 $35.19 |
| Aug 31, 2026 | $35.80 | $36.50 | $33.98 | $34.68 | +$0.35 | +1.02% | 45,909 | $34.63 | $33.98 $36.50 |
| Aug 28, 2026 | $34.32 | $34.50 | $34.25 | $34.33 | $-0.07 | -0.20% | 39,784 | $34.33 | $34.25 $34.50 |
| Aug 27, 2026 | $34.04 | $35.70 | $34.04 | $34.40 | +$0.31 | +0.91% | 49,147 | $34.39 | $34.04 $35.70 |
| Aug 26, 2026 | $33.90 | $34.15 | $33.85 | $34.09 | +$0.12 | +0.35% | 38,199 | $34.04 | $33.85 $34.15 |
| Aug 25, 2026 | $33.77 | $34.05 | $33.77 | $33.97 | $-0.26 | -0.76% | 49,637 | $33.96 | $33.77 $34.05 |
| Aug 24, 2026 | $34.39 | $34.39 | $34.17 | $34.23 | $-0.16 | -0.45% | 52,261 | $34.24 | $34.17 $34.39 |
| Aug 21, 2026 | $34.28 | $34.45 | $34.23 | $34.39 | +$0.26 | +0.75% | 44,883 | $34.37 | $34.23 $34.45 |