VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
25.41
+0.15 (0.61%)
Feb 20, 2026, 4:00 PM EST - Market closed
CMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.63% | 12 |
| Feb 19, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.48% | 11 |
| Feb 18, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.84% | 12 |
| Feb 17, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.91% | 31 |
| Feb 13, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.08% | 106 |
| Feb 12, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.65% | 18 |
| Feb 11, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.72% | 24 |
| Feb 10, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.42% | 3 |
| Feb 9, 2026 | 25.37 | 25.37 | 25.27 | 25.27 | 25.27 | 0.76% | 145 |
| Feb 6, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.78% | 14 |
| Feb 5, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.01% | 19 |
| Feb 4, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.30% | 3 |
| Feb 3, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 2.25% | 3 |
| Feb 2, 2026 | 24.50 | 24.66 | 24.50 | 24.66 | 24.66 | -2.71% | 320 |
| Jan 30, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.38% | 28 |
| Jan 29, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.96 | 1.40% | 3 |
| Jan 28, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.75% | 18 |
| Jan 27, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.97% | 18 |
| Jan 26, 2026 | 25.33 | 25.46 | 25.17 | 25.17 | 25.17 | 0.21% | 1,198 |
| Jan 23, 2026 | 25.24 | 25.24 | 25.12 | 25.12 | 25.12 | 1.30% | 109 |
| Jan 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.12% | 19 |
| Jan 21, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.92% | 23 |
| Jan 20, 2026 | 24.53 | 24.60 | 24.52 | 24.60 | 24.60 | 0.35% | 765 |
| Jan 16, 2026 | 24.55 | 24.55 | 24.47 | 24.52 | 24.52 | -0.15% | 408 |
| Jan 15, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.90% | 46 |
| Jan 14, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.28% | 9 |
| Jan 13, 2026 | 24.61 | 24.71 | 24.61 | 24.71 | 24.71 | 0.45% | 188 |
| Jan 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.59 | 0.74% | 190 |
| Jan 9, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.09% | 121 |
| Jan 8, 2026 | 24.14 | 24.39 | 24.13 | 24.39 | 24.39 | 0.77% | 1,494 |
| Jan 7, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.88% | 7 |
| Jan 6, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.18% | 84 |
| Jan 5, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.81% | 5 |
| Jan 2, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.13% | 313 |
| Dec 31, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.78% | 132 |
| Dec 30, 2025 | 24.27 | 24.27 | 24.16 | 24.16 | 24.16 | -8.31% | 960 |
| Dec 29, 2025 | 26.32 | 26.35 | 26.32 | 26.35 | 23.98 | -0.39% | 138 |
| Dec 26, 2025 | 26.03 | 26.45 | 26.03 | 26.45 | 24.07 | 0.09% | 459 |
| Dec 24, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 24.05 | 0.21% | 20 |
| Dec 23, 2025 | 25.73 | 26.37 | 25.73 | 26.37 | 24.00 | 0.83% | 387 |
| Dec 22, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 23.80 | 0.97% | 8 |
| Dec 19, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 23.57 | 0.66% | 4 |
| Dec 18, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 23.42 | -0.47% | 162 |
| Dec 17, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 23.53 | 0.98% | 3 |
| Dec 16, 2025 | 25.65 | 25.75 | 24.17 | 25.61 | 23.30 | -1.08% | 1,068 |
| Dec 15, 2025 | 26.00 | 26.00 | 25.89 | 25.89 | 23.56 | -0.44% | 217 |
| Dec 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 23.66 | -1.26% | 98 |
| Dec 11, 2025 | 26.26 | 26.33 | 26.26 | 26.33 | 23.96 | 0.45% | 103 |
| Dec 10, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 23.85 | 0.75% | 5 |
| Dec 9, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 23.68 | -0.47% | 3 |