Stockscreener 앱 받기
26.15
0.58%
0.15
시간 외 거래:
26.15
Pimco Commodity Strategy Active Etf 주식 (CMDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $26.16 | $25.98 | $0.175 | 36,607.0 | +0.58% |
| 2025-08-12 | $26.23 | $25.96 | $0.2649 | 30,913.0 | -0.46% |
| 2025-08-11 | $26.13 | $26.00 | $0.13 | 22,705.0 | -0.04% |
| 2025-08-08 | $26.23 | $26.05 | $0.18 | 83,432.0 | +0.11% |
| 2025-08-07 | $26.21 | $26.05 | $0.165 | 20,590.0 | +0.66% |
| 2025-08-06 | $26.16 | $25.92 | $0.24 | 15,749.0 | -0.13% |
| 2025-08-05 | $26.03 | $25.92 | $0.1099 | 75,417.0 | -0.40% |
| 2025-08-04 | $26.07 | $25.85 | $0.22 | 51,796.0 | +0.08% |
| 2025-08-01 | $26.20 | $25.91 | $0.29 | 61,105.0 | -0.26% |
| 2025-07-31 | $26.17 | $26.01 | $0.16 | 25,851.0 | -0.50% |
| 2025-07-30 | $26.52 | $25.99 | $0.525 | 38,572.0 | -0.83% |
| 2025-07-29 | $26.54 | $26.21 | $0.325 | 23,979.0 | +0.61% |
| 2025-07-28 | $26.31 | $26.11 | $0.1999 | 27,446.0 | +0.92% |
| 2025-07-25 | $26.22 | $26.04 | $0.18 | 26,355.0 | -1.25% |
| 2025-07-24 | $26.40 | $26.10 | $0.30 | 23,472.0 | +0.37% |
| 2025-07-23 | $26.33 | $26.30 | $0.03 | 5,504.0 | -0.63% |
| 2025-07-22 | $26.48 | $26.27 | $0.215 | 31,149.0 | +0.57% |
| 2025-07-21 | $26.39 | $26.25 | $0.135 | 55,185.0 | +0.30% |
| 2025-07-18 | $26.35 | $26.20 | $0.1499 | 25,026.0 | +0.15% |
| 2025-07-17 | $26.57 | $25.97 | $0.60 | 5,061,604.0 | +0.54% |
| 2025-07-16 | $26.08 | $25.88 | $0.20 | 1,452,943.0 | +0.27% |
| 2025-07-15 | $26.06 | $25.93 | $0.13 | 92,939.0 | -0.08% |
Pimco Commodity Strategy Active Etf 주식 (CMDT) 연도별 가격 이력
이 심층 분석에서는 Pimco Commodity Strategy Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMDT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pimco Commodity Strategy Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pimco Commodity Strategy Active Etf 주식 (CMDT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $26.23 | $25.85 | $0.38 | 434,921.0 | +0.13% |
| 2025-07 | $26.66 | $25.55 | $1.11 | 8,315,306.0 | +1.11% |
| 2025-06 | $26.96 | $25.67 | $1.29 | 1,820,136.0 | +1.93% |
| 2025-05 | $26.01 | $25.02 | $0.9897 | 2,823,981.0 | +0.53% |
| 2025-04 | $27.90 | $24.12 | $3.78 | 1,846,818.0 | -5.84% |
| 2025-03 | $26.78 | $25.89 | $0.8946 | 4,024,731.0 | +3.32% |
| 2025-02 | $27.05 | $25.17 | $1.88 | 5,279,299.0 | -0.65% |
| 2025-01 | $27.95 | $25.34 | $2.61 | 1,188,336.0 | +3.33% |
Pimco Commodity Strategy Active Etf 주식 (CMDT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.42 | $25.61 | $0.8138 | 1,169,351.0 | +0.42% |
| 2024-11 | $26.33 | $25.31 | $1.02 | 2,017,939.0 | -0.08% |
| 2024-10 | $26.79 | $25.88 | $0.91 | 369,151.0 | -2.69% |
| 2024-09 | $26.89 | $25.09 | $1.80 | 608,083.0 | +3.09% |
| 2024-08 | $26.27 | $25.42 | $0.8489 | 278,579.0 | -1.52% |
| 2024-07 | $27.41 | $25.86 | $1.55 | 625,762.0 | -3.35% |
| 2024-06 | $27.44 | $26.69 | $0.7508 | 1,356,222.0 | -0.41% |
| 2024-05 | $28.19 | $26.31 | $1.88 | 418,430.0 | +0.19% |
| 2024-04 | $28.08 | $26.89 | $1.19 | 1,547,801.0 | +0.56% |
| 2024-03 | $27.24 | $26.16 | $1.08 | 680,695.0 | +4.00% |
| 2024-02 | $26.31 | $25.59 | $0.72 | 268,074.0 | -0.24% |
| 2024-01 | $26.41 | $25.33 | $1.08 | 897,118.0 | +1.87% |
Pimco Commodity Strategy Active Etf 주식 (CMDT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.61 | $25.39 | $1.22 | 171,352.0 | -3.28% |
| 2023-11 | $27.21 | $26.21 | $1.00 | 151,176.0 | -1.45% |
| 2023-10 | $27.45 | $26.05 | $1.40 | 110,680.0 | +0.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):