5 DAY PERFORMANCE
-4.64%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
-8.04%
6 MONTH PERFORMANCE
+7.34%
YEAR-TO-DATE PERFORMANCE
+12.36%
1 YEAR PERFORMANCE
+18.77%
PIMCO Commodity Strategy Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $32.37 | $32.46 (0.28%) | $32.47 | $32.29 | 41.64 K | $750.84 M |
| 08/05/2026 | $32.18 | $32.25 (0.22%) | $32.28 | $32.09 | 32.60 K | $745.98 M |
| 08/04/2026 | $32.03 | $32.06 (0.09%) | $32.08 | $31.94 | 25.30 K | $741.58 M |
| 08/03/2026 | $32.12 | $32.27 (0.47%) | $32.30 | $32.01 | 47.14 K | $746.44 M |
| 07/31/2026 | $32.55 | $32.51 (-0.12%) | $32.55 | $32.38 | 33.90 K | $751.99 M |
| 07/30/2026 | $32.44 | $32.48 (0.12%) | $33.09 | $32.43 | 66.27 K | $751.76 M |
| 07/29/2026 | $32.28 | $32.51 (0.71%) | $32.51 | $32.28 | 46.80 K | $752.46 M |
| 07/28/2026 | $32.02 | $31.99 (-0.09%) | $32.18 | $31.93 | 51.90 K | $740.42 M |
| 07/27/2026 | $32.51 | $32.34 (-0.52%) | $32.56 | $32.33 | 25.90 K | $748.52 M |
| 07/24/2026 | $32.87 | $32.92 (0.15%) | $33.03 | $32.87 | 37.94 K | $750.61 M |
| 07/23/2026 | $33.10 | $33.01 (-0.27%) | $33.15 | $32.97 | 35.00 K | $751.52 M |
| 07/22/2026 | $32.90 | $32.95 (0.15%) | $32.99 | $32.88 | 56.70 K | $750.15 M |
| 07/21/2026 | $32.61 | $32.66 (0.15%) | $32.66 | $32.57 | 201.41 K | $743.55 M |
| 07/20/2026 | $32.17 | $32.34 (0.53%) | $32.37 | $32.17 | 19.81 K | $736.26 M |
| 07/17/2026 | $32.10 | $32.25 (0.47%) | $32.30 | $32.06 | 70.63 K | $752.00 M |
| 07/16/2026 | $32.10 | $31.99 (-0.34%) | $32.12 | $31.94 | 37.74 K | $751.07 M |
| 07/15/2026 | $32.12 | $32.19 (0.22%) | $32.20 | $32.01 | 37.81 K | $755.77 M |
| 07/14/2026 | $32.19 | $32.10 (-0.28%) | $32.19 | $31.71 | 74.52 K | $753.66 M |
| 07/13/2026 | $31.55 | $31.87 (1.01%) | $31.88 | $31.48 | 39.20 K | $747.56 M |
| 07/10/2026 | $32.10 | $31.39 (-2.21%) | $32.10 | $31.25 | 32.60 K | $748.70 M |
| 07/09/2026 | $31.43 | $31.42 (-0.03%) | $31.53 | $31.37 | 23.90 K | $749.41 M |
| 07/08/2026 | $31.28 | $31.43 (0.48%) | $31.47 | $31.27 | 70.62 K | $761.26 M |
| 07/07/2026 | $31.04 | $31.17 (0.42%) | $31.19 | $30.97 | 31.40 K | $754.96 M |
| 07/06/2026 | $30.79 | $30.99 (0.65%) | $31.01 | $30.75 | 86.80 K | $750.61 M |
| 07/02/2026 | $30.36 | $30.43 (0.23%) | $30.47 | $30.31 | 77.54 K | $815.19 M |
| 07/01/2026 | $30.37 | $30.38 (0.03%) | $30.48 | $30.30 | 60.20 K | $813.85 M |
| 06/30/2026 | $30.71 | $30.67 (-0.13%) | $30.79 | $30.62 | 58.60 K | $821.62 M |
| 06/29/2026 | $30.50 | $30.50 (0%) | $30.59 | $30.42 | 29.50 K | $814.92 M |
| 06/26/2026 | $30.53 | $30.67 (0.46%) | $30.67 | $30.45 | 128.33 K | $818.12 M |
| 06/25/2026 | $30.49 | $30.81 (1.05%) | $30.85 | $30.45 | 60.90 K | $821.85 M |
| 06/24/2026 | $30.37 | $30.37 (0%) | $30.55 | $30.31 | 120.50 K | $810.12 M |
| 06/23/2026 | $31.28 | $31.11 (-0.54%) | $31.28 | $30.94 | 28.44 K | $816.74 M |
| 06/22/2026 | $31.58 | $31.47 (-0.35%) | $31.58 | $31.34 | 95.30 K | $826.20 M |
| 06/18/2026 | $31.64 | $31.69 (0.16%) | $31.71 | $31.37 | 91.84 K | $815.66 M |
| 06/17/2026 | $31.95 | $31.77 (-0.56%) | $32.25 | $31.68 | 129.70 K | $817.72 M |
| 06/16/2026 | $31.86 | $31.95 (0.28%) | $31.97 | $31.79 | 50.62 K | $814.63 M |
| 06/15/2026 | $32.00 | $32.09 (0.28%) | $32.10 | $31.96 | 77.80 K | $818.20 M |
| 06/12/2026 | $32.42 | $32.39 (-0.09%) | $32.54 | $32.30 | 28.61 K | $815.38 M |
| 06/11/2026 | $32.52 | $32.56 (0.12%) | $32.74 | $32.41 | 68.50 K | $819.66 M |
| 06/10/2026 | $31.60 | $32.67 (3.39%) | $32.84 | $31.60 | 48.10 K | $819.39 M |
| 06/09/2026 | $32.91 | $32.77 (-0.43%) | $32.92 | $32.53 | 46.15 K | $821.89 M |
| 06/08/2026 | $33.12 | $33.18 (0.18%) | $33.24 | $33.12 | 111.21 K | $832.18 M |
| 06/05/2026 | $33.42 | $33.06 (-1.08%) | $33.42 | $32.99 | 100.05 K | $814.12 M |
| 06/04/2026 | $33.71 | $33.65 (-0.18%) | $33.73 | $33.54 | 49.04 K | $828.65 M |
| 06/03/2026 | $34.01 | $34.00 (-0.03%) | $34.03 | $33.85 | 61.20 K | $823.57 M |
| 06/02/2026 | $33.87 | $34.01 (0.41%) | $34.02 | $33.85 | 37.60 K | $823.81 M |
| 06/01/2026 | $33.93 | $33.92 (-0.03%) | $34.05 | $33.80 | 54.00 K | $821.63 M |
| 05/29/2026 | $33.64 | $33.55 (-0.27%) | $33.71 | $33.45 | 512.62 K | $10.07 M |
| 05/28/2026 | $33.55 | $33.76 (0.63%) | $33.79 | $33.37 | 41.70 K | $10.13 M |
| 05/27/2026 | $33.27 | $33.43 (0.48%) | $33.53 | $33.19 | 44.21 K | $10.03 M |
| 05/26/2026 | $33.92 | $33.78 (-0.41%) | $34.00 | $33.72 | 81.62 K | $10.13 M |
| 05/22/2026 | $34.19 | $34.14 (-0.15%) | $34.24 | $33.95 | 73.60 K | $10.24 M |
| 05/21/2026 | $34.62 | $34.23 (-1.13%) | $34.62 | $34.02 | 71.35 K | $10.27 M |
| 05/20/2026 | $34.70 | $34.43 (-0.78%) | $34.70 | $34.21 | 82.70 K | $10.33 M |
| 05/19/2026 | $34.85 | $34.89 (0.11%) | $34.93 | $34.69 | 109.72 K | $10.47 M |
| 05/18/2026 | $34.64 | $34.74 (0.29%) | $34.99 | $34.62 | 50.50 K | $10.42 M |
| 05/15/2026 | $34.43 | $34.57 (0.41%) | $34.58 | $34.33 | 61.35 K | $10.37 M |
| 05/14/2026 | $34.68 | $34.74 (0.17%) | $34.74 | $34.53 | 36.40 K | $10.42 M |
| 05/13/2026 | $34.93 | $34.84 (-0.26%) | $35.06 | $34.83 | 119.20 K | $10.45 M |
| 05/12/2026 | $34.80 | $35.00 (0.57%) | $35.00 | $34.70 | 40.00 K | $10.50 M |
| 05/11/2026 | $34.17 | $34.53 (1.05%) | $34.53 | $34.17 | 32.20 K | $10.36 M |
| 05/08/2026 | $33.67 | $33.82 (0.45%) | $33.88 | $33.67 | 42.70 K | $10.15 M |
| 05/07/2026 | $33.32 | $33.71 (1.17%) | $33.73 | $33.21 | 129.81 K | $10.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
