Skip to main content
VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
25.13
0.00 (0.00%)
At close: Nov 20, 2024

CMCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.1725.2125.1725.2125.210.37%105
Nov 21, 202425.2825.2825.1225.1225.12-0.06%2,048
Nov 20, 202425.2625.2625.1325.1325.13-0.04%120
Nov 19, 202425.1125.1425.1125.1425.140.42%281
Nov 18, 202424.9525.0424.9525.0425.041.48%171
Nov 15, 202424.6724.6724.6724.6724.67-0.04%8
Nov 14, 202424.6824.6824.6824.6824.68-3
Nov 13, 202424.6824.6824.6824.6824.68-0.50%211
Nov 12, 202424.8124.8124.8124.8124.81-0.49%86
Nov 11, 202424.9324.9324.9324.9324.93-1.29%11
Nov 8, 202425.1525.2525.1525.2525.25-1.26%987
Nov 7, 202425.5825.5825.5825.5825.581.57%8
Nov 6, 202425.0725.1825.0725.1825.18-0.87%1,832
Nov 5, 202425.4025.4025.4025.4025.40-13
Nov 4, 202425.3925.4025.3925.4025.401.42%1,141
Nov 1, 202425.0525.0525.0525.0525.05-0.68%82
Oct 31, 202425.2225.2225.2225.2225.220.52%37
Oct 30, 202425.0925.0925.0925.0925.090.67%125
Oct 29, 202424.9224.9224.9224.9224.920.04%332
Oct 28, 202424.9124.9124.9124.9124.91-1.70%30
Oct 25, 202425.3425.3425.3425.3425.340.20%29
Oct 24, 202425.2925.2925.2925.2925.29-27
Oct 23, 202425.2925.2925.2925.2925.29-0.24%69
Oct 22, 202425.3525.3525.3525.3525.351.04%9
Oct 21, 202425.0925.0925.0925.0925.090.19%15
Oct 18, 202425.0425.0425.0425.0425.04-0.28%36
Oct 17, 202425.1125.1125.1125.1125.11-17
Oct 16, 202425.1125.1125.1125.1125.11-0.38%11
Oct 15, 202425.2125.2125.2125.2125.21-1.04%11
Oct 14, 202425.4925.6225.4725.4725.47-1.52%922
Oct 11, 202425.8725.8725.8725.8725.870.25%6
Oct 10, 202425.6725.8025.6225.8025.801.22%541
Oct 9, 202425.4925.4925.4925.4925.49-0.84%12
Oct 8, 202425.7125.7125.7125.7125.71-1.72%13
Oct 7, 202426.0626.1626.0626.1626.160.69%310
Oct 4, 202425.9825.9825.9825.9825.98-0.04%6
Oct 3, 202425.9925.9925.9925.9925.990.60%5
Oct 2, 202425.7925.8325.7925.8325.830.78%238
Oct 1, 202425.6325.6325.6325.6325.631.06%32
Sep 30, 202425.3625.3625.3625.3625.36-0.16%5
Sep 27, 202425.4025.4025.4025.4025.400.36%26
Sep 26, 202425.3125.3125.3125.3125.31-0.18%6
Sep 25, 202425.3625.3625.3625.3625.36-0.28%1
Sep 24, 202425.4025.4325.4025.4325.431.54%107
Sep 23, 202425.0425.0425.0425.0425.040.52%31
Sep 20, 202424.9124.9124.9124.9124.910.22%6
Sep 19, 202424.8624.8624.8624.8624.861.25%6
Sep 18, 202424.5524.5524.5524.5524.55-0.08%1
Sep 17, 202424.5724.5724.5724.5724.570.57%2
Sep 16, 202424.4324.4324.4324.4324.430.74%91
Sep 13, 202424.2524.2524.2524.2524.250.23%12
Sep 12, 202424.2024.2024.2024.2024.201.25%2
Sep 11, 202423.9023.9023.9023.9023.901.03%8
Sep 10, 202423.6523.6523.6523.6523.65-1.26%7
Sep 9, 202423.9623.9623.9623.9623.960.53%38
Sep 6, 202423.8323.8323.8323.8323.83-1.33%14
Sep 5, 202424.1524.1524.1524.1524.150.33%19
Sep 4, 202424.0724.0724.0724.0724.07-0.58%14
Sep 3, 202424.2124.2124.2124.2124.21-1.31%11
Aug 30, 202424.5324.5324.5324.5324.53-0.58%3
Aug 29, 202424.6824.6824.6824.6824.680.63%35
Aug 28, 202424.4624.5224.4624.5224.52-1.05%153
Aug 27, 202424.7824.7824.7824.7824.780.12%18
Aug 26, 202424.7524.7524.7524.7524.750.94%6
Aug 23, 202424.5224.5224.5224.5224.521.49%9
Aug 22, 202424.2524.2524.1624.1624.16-0.51%102
Aug 21, 202424.2924.2924.2924.2924.29-0.08%25
Aug 20, 202424.3124.3124.3124.3124.31-0.27%3
Aug 19, 202424.3724.3724.3724.3724.370.33%18
Aug 16, 202424.2924.2924.2924.2924.29-0.25%1
Aug 15, 202424.3524.3524.3524.3524.350.52%16
Aug 14, 202424.3024.3024.2224.2224.22-0.32%382
Aug 13, 202424.3024.3024.3024.3024.30-0.75%4
Aug 12, 202424.4924.4924.4924.4924.490.89%6
Aug 9, 202424.2724.2724.2724.2724.270.47%2
Aug 8, 202424.1624.1624.1624.1624.160.49%28
Aug 7, 202424.0424.0424.0424.0424.040.40%28
Aug 6, 202424.0424.0423.9423.9423.94-0.48%509
Aug 5, 202424.0624.0624.0624.0624.06-0.46%651
Aug 2, 202424.1724.1724.1724.1724.17-0.84%37
Aug 1, 202424.2424.3824.2424.3824.38-1.36%120
Jul 31, 202424.7124.7124.7124.7124.711.60%18
Jul 30, 202424.3224.3224.3224.3224.32-0.25%4
Jul 29, 202424.3824.3824.3824.3824.38-0.24%25
Jul 26, 202424.4424.4424.4424.4424.44-0.91%10
Jul 25, 202424.6624.6624.6624.6624.660.34%12
Jul 24, 202424.5824.5824.5824.5824.58-0.53%19
Jul 23, 202424.7124.7124.7124.7124.71-0.62%8
Jul 22, 202424.6224.8724.6224.8724.870.38%149
Jul 19, 202424.7724.7724.7724.7724.77-1.02%20
Jul 18, 202425.0225.0225.0225.0225.02-0.86%40
Jul 17, 202425.2425.2425.2425.2425.240.12%247
Jul 16, 202425.2125.2125.2125.2125.21-0.45%124
Jul 15, 202425.3325.3325.3325.3325.33-0.67%18
Jul 12, 202425.5025.5025.5025.5025.50-0.24%70
Jul 11, 202425.5625.5625.5625.5625.560.12%13
Jul 10, 202425.5325.5325.5325.5325.53-0.27%132
Jul 9, 202425.6025.6025.6025.6025.60-0.83%18
Jul 8, 202425.8125.8125.8125.8125.81-1.13%6
Jul 5, 202426.1126.1126.1126.1126.110.45%21