Skip to main content
VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
25.93
+0.10 (0.38%)
At close: Feb 20, 2025 - Market closed

CMCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9125.9125.6525.6525.65-1.06%208
Feb 20, 202526.1126.1125.7825.9325.930.38%911
Feb 19, 202526.1326.1325.8325.8325.830.16%2,178
Feb 18, 202525.9225.9525.7925.7925.790.82%1,136
Feb 14, 202525.8225.8225.5825.5825.58-0.08%446
Feb 13, 202525.6025.6025.6025.6025.600.43%27
Feb 12, 202525.4925.4925.4925.4925.49-0.36%21
Feb 11, 202525.5725.5825.5725.5825.580.26%352
Feb 10, 202525.5125.5125.5125.5125.510.89%25
Feb 7, 202525.0325.3325.0325.2925.290.08%259
Feb 6, 202525.2725.2725.2725.2725.270.11%24
Feb 5, 202525.2425.2425.2425.2425.24-0.23%5
Feb 4, 202525.3025.3025.3025.3025.300.61%12
Feb 3, 202525.1425.1425.1425.1425.140.52%40
Jan 31, 202525.0125.0125.0125.0125.01-0.25%10
Jan 30, 202525.0725.0725.0725.0725.07-0.62%55
Jan 29, 202525.1725.5025.1725.2325.230.77%16,136
Jan 28, 202525.0425.0425.0425.0425.040.10%27
Jan 27, 202525.0125.0125.0125.0125.01-0.99%125
Jan 24, 202525.2725.2725.2725.2725.27-0.04%1,714
Jan 23, 202525.1225.2825.0925.2825.28-0.13%1,714
Jan 22, 202525.3125.3125.3125.3125.31-0.03%53
Jan 21, 202524.8525.3224.8525.3225.320.13%682
Jan 17, 202525.2825.2825.2825.2825.280.13%11
Jan 16, 202525.3326.8024.3225.2525.25-0.42%4,521
Jan 15, 202524.0025.3624.0025.3625.360.74%1,350
Jan 14, 202525.1725.1725.1725.1725.170.04%88
Jan 13, 202525.3725.3925.1625.1625.16-3.42%641
Jan 10, 202526.0526.0526.0526.0526.056.09%393
Jan 8, 202524.5624.5624.5624.5624.56-0.26%7
Jan 7, 202524.6224.6224.6224.6224.620.12%84
Jan 6, 202524.5924.5924.5924.5924.590.63%84
Jan 3, 202524.4424.4424.4424.4424.44-0.63%23
Jan 2, 202524.5924.5924.5924.5924.590.73%25
Dec 31, 202424.5724.6524.1824.4124.410.15%3,431
Dec 30, 202424.3824.3824.3824.3824.381.00%591
Dec 27, 202424.1424.1424.1424.1424.14-0.29%3
Dec 26, 202424.4224.4224.2124.2124.21-0.23%208
Dec 24, 202424.2624.2624.2624.2624.260.64%171
Dec 23, 202424.1124.1124.1124.1124.11-3.86%46
Dec 20, 202425.0725.0725.0725.0724.110.63%123
Dec 19, 202424.9224.9224.9224.9223.96-0.45%9
Dec 18, 202425.0325.0325.0325.0324.07-0.58%1
Dec 17, 202425.3525.3525.1825.1824.21-0.75%211
Dec 16, 202425.3725.3725.3725.3724.39-0.33%100
Dec 13, 202425.2325.7125.2125.4524.48-1.17%1,595
Dec 12, 202428.1428.3325.0025.7524.760.66%6,117
Dec 11, 202425.5825.5825.5825.5824.600.70%34
Dec 10, 202425.6125.6125.4125.4124.430.34%210
Dec 9, 202425.6025.6625.3225.3224.350.66%3,579
Dec 6, 202425.1625.1625.1625.1624.19-2.12%280
Dec 5, 202424.8727.2823.5125.7024.722.09%5,707
Dec 4, 202425.0725.2825.0725.1824.21-0.16%444
Dec 3, 202425.2225.2225.2225.2224.250.47%3
Dec 2, 202424.9825.1024.8925.1024.140.34%2,851
Nov 29, 202425.0225.0225.0225.0224.060.19%178
Nov 27, 202424.9724.9724.9724.9724.01-0.22%1
Nov 26, 202425.0225.0225.0225.0224.06-0.12%2
Nov 25, 202425.0825.1524.9725.0524.09-0.63%632
Nov 22, 202425.1725.2125.1725.2124.240.37%105
Nov 21, 202425.2825.2825.1225.1224.15-0.06%2,048
Nov 20, 202425.2625.2625.1325.1324.17-0.04%120
Nov 19, 202425.1125.1425.1125.1424.180.42%281
Nov 18, 202424.9525.0424.9525.0424.081.48%171
Nov 15, 202424.6724.6724.6724.6723.73-0.04%8
Nov 14, 202424.6824.6824.6824.6823.73-3
Nov 13, 202424.6824.6824.6824.6823.74-0.50%211
Nov 12, 202424.8124.8124.8124.8123.86-0.49%86
Nov 11, 202424.9324.9324.9324.9323.97-1.29%11
Nov 8, 202425.1525.2525.1525.2524.29-1.26%987
Nov 7, 202425.5825.5825.5825.5824.601.57%8
Nov 6, 202425.0725.1825.0725.1824.22-0.87%1,832
Nov 5, 202425.4025.4025.4025.4024.43-13
Nov 4, 202425.3925.4025.3925.4024.431.42%1,141
Nov 1, 202425.0525.0525.0525.0524.09-0.68%82
Oct 31, 202425.2225.2225.2225.2224.250.52%37
Oct 30, 202425.0925.0925.0925.0924.130.67%125
Oct 29, 202424.9224.9224.9224.9223.970.04%332
Oct 28, 202424.9124.9124.9124.9123.96-1.70%30
Oct 25, 202425.3425.3425.3425.3424.370.20%29
Oct 24, 202425.2925.2925.2925.2924.32-27
Oct 23, 202425.2925.2925.2925.2924.32-0.24%69
Oct 22, 202425.3525.3525.3525.3524.381.04%9
Oct 21, 202425.0925.0925.0925.0924.130.19%15
Oct 18, 202425.0425.0425.0425.0424.08-0.28%36
Oct 17, 202425.1125.1125.1125.1124.15-17
Oct 16, 202425.1125.1125.1125.1124.15-0.38%11
Oct 15, 202425.2125.2125.2125.2124.24-1.04%11
Oct 14, 202425.4925.6225.4725.4724.50-1.52%922
Oct 11, 202425.8725.8725.8725.8724.870.25%6
Oct 10, 202425.6725.8025.6225.8024.811.22%541
Oct 9, 202425.4925.4925.4925.4924.51-0.84%12
Oct 8, 202425.7125.7125.7125.7124.72-1.72%13
Oct 7, 202426.0626.1626.0626.1625.150.69%310
Oct 4, 202425.9825.9825.9825.9824.98-0.04%6
Oct 3, 202425.9925.9925.9925.9924.990.60%5
Oct 2, 202425.7925.8325.7925.8324.840.78%238
Oct 1, 202425.6325.6325.6325.6324.651.06%32
Sep 30, 202425.3625.3625.3625.3624.39-0.16%5
Sep 27, 202425.4025.4025.4025.4024.430.36%26