VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
24.67
0.00 (0.00%)
May 27, 2025, 4:00 PM - Market open
CMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 24.75 | 24.75 | 24.67 | 24.67 | 24.67 | -0.79% | 515 |
| May 23, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.23% | 6 |
| May 22, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.26% | 1 |
| May 21, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.10% | 102 |
| May 20, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.01% | - |
| May 19, 2025 | 24.56 | 24.60 | 24.56 | 24.60 | 24.60 | -0.10% | 1,362 |
| May 16, 2025 | 24.69 | 24.69 | 24.48 | 24.63 | 24.63 | -0.48% | 1,463 |
| May 15, 2025 | 24.82 | 24.82 | 24.52 | 24.75 | 24.75 | -0.62% | 261 |
| May 14, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 5 |
| May 13, 2025 | 24.66 | 25.00 | 24.66 | 25.00 | 25.00 | 1.26% | 1,323 |
| May 12, 2025 | 24.54 | 24.69 | 24.54 | 24.69 | 24.69 | 0.57% | 1,003 |
| May 9, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.74% | - |
| May 8, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.85% | 15 |
| May 7, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.96% | - |
| May 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.04% | 42 |
| May 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.46% | 42 |
| May 2, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.58% | 1 |
| May 1, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.40% | 45 |
| Apr 30, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.86% | 12 |
| Apr 29, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.95% | 6 |
| Apr 28, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.22% | - |
| Apr 25, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.37% | 20 |
| Apr 24, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.49% | 2 |
| Apr 23, 2025 | 24.86 | 24.86 | 24.56 | 24.56 | 24.56 | -0.58% | 207 |
| Apr 22, 2025 | 24.47 | 24.76 | 24.47 | 24.70 | 24.70 | 0.92% | 1,452 |
| Apr 21, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.59% | - |
| Apr 17, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.80% | 30 |
| Apr 16, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.91% | 2 |
| 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 |