VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
24.20
-0.08 (-0.32%)
Apr 15, 2025, 4:00 PM EDT - Market closed
CMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.32% | 2 |
| Apr 14, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.18% | 1 |
| Apr 11, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.75% | 4 |
| Apr 10, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.96% | 11 |
| Apr 9, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 3.28% | 4 |
| Apr 8, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.90% | 4 |
| Apr 7, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.53% | 52 |
| Apr 4, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -3.63% | 7 |
| Apr 3, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -2.85% | 15 |
| Apr 2, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.45% | 3 |
| Apr 1, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.40% | 2 |
| Mar 31, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.57% | 5 |
| Mar 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.30% | 19 |
| Mar 27, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.06% | 1 |
| Mar 26, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.13% | 58 |
| Mar 25, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.67% | 9 |
| Mar 24, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.18% | 9 |
| Mar 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.52% | 2 |
| Mar 20, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.18% | 1 |
| Mar 19, 2025 | 26.50 | 26.50 | 25.29 | 25.48 | 25.48 | 0.33% | 855 |
| Mar 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.11% | 18 |
| Mar 17, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.65% | 18 |
| Mar 14, 2025 | 25.20 | 25.26 | 25.03 | 25.26 | 25.26 | 0.42% | 1,307 |
| Mar 13, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.04% | 6 |
| Mar 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.40% | 2 |
| Mar 11, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.57% | 60 |
| Mar 10, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.43% | 16 |
| Mar 7, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.31% | 16 |
| Mar 6, 2025 | 25.10 | 25.13 | 24.95 | 24.95 | 24.95 | 0.21% | 695 |
| Mar 5, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.34% | 1 |
| Mar 4, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.08% | 74 |
| Mar 3, 2025 | 24.06 | 25.04 | 24.06 | 24.80 | 24.80 | -0.66% | 3,150 |
| Feb 28, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.82% | 15 |
| Feb 27, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.34% | 54 |
| Feb 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.45% | 9 |
| Feb 25, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.58% | 4 |
| Feb 24, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.53% | 4 |
| Feb 21, 2025 | 25.91 | 25.91 | 25.65 | 25.65 | 25.65 | -1.06% | 208 |
| Feb 20, 2025 | 26.11 | 26.11 | 25.78 | 25.93 | 25.93 | 0.38% | 911 |
| Feb 19, 2025 | 26.13 | 26.13 | 25.83 | 25.83 | 25.83 | 0.16% | 2,178 |
| Feb 18, 2025 | 25.92 | 25.95 | 25.79 | 25.79 | 25.79 | 0.82% | 1,136 |
| Feb 14, 2025 | 25.82 | 25.82 | 25.58 | 25.58 | 25.58 | -0.08% | 446 |
| Feb 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.43% | 27 |
| Feb 12, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.36% | 21 |
| Feb 11, 2025 | 25.57 | 25.58 | 25.57 | 25.58 | 25.58 | 0.26% | 352 |
| Feb 10, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.89% | 25 |
| Feb 7, 2025 | 25.03 | 25.33 | 25.03 | 25.29 | 25.29 | 0.08% | 259 |
| Feb 6, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.11% | 24 |
| Feb 5, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.23% | 5 |
| Feb 4, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.61% | 12 |