VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
24.91
0.00 (0.00%)
Aug 7, 2025, 4:00 PM - Market open
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.31% | 19 |
| Aug 6, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.10% | 4 |
| Aug 5, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.48% | 2 |
| Aug 4, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.14% | 5 |
| Aug 1, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.99% | 11 |
| Jul 31, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.79% | 50 |
| Jul 30, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.05% | 1 |
| Jul 29, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.60% | 22 |
| Jul 28, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.45% | 4 |
| Jul 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.87% | 7 |
| Jul 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.16% | 3 |
| Jul 23, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.13% | 1 |
| Jul 22, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.27% | 11 |
| Jul 21, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.13% | 56 |
| Jul 18, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.61% | 1 |
| Jul 17, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.54% | 16 |
| Jul 16, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.18% | 1 |
| Jul 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.12% | 4 |
| Jul 14, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.44% | 5 |
| Jul 11, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.52% | 3 |
| Jul 10, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.10% | 10 |
| Jul 9, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.17% | 459 |
| Jul 8, 2025 | 24.92 | 25.18 | 24.92 | 25.18 | 25.18 | 0.29% | 459 |
| Jul 7, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.64% | 15 |
| Jul 3, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.46% | 18 |
| Jul 2, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.70% | 350 |
| Jul 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.02% | 4 |
| Jun 30, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.18% | 13 |
| Jun 27, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.03% | 2 |
| Jun 26, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.29% | 3 |
| Jun 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.32% | 16 |
| Jun 24, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.65% | 7 |
| Jun 23, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.79% | 16 |
| Jun 20, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.06% | - |
| Jun 18, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.27% | - |
| Jun 17, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.86% | 2 |
| Jun 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.50% | - |
| Jun 13, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.40% | - |
| Jun 12, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.10% | - |
| Jun 11, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.74% | 16 |
| Jun 10, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.40% | 1 |
| Jun 9, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.24% | 5 |
| Jun 6, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.48% | 1 |
| Jun 5, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.41% | - |
| Jun 4, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.12% | 19 |
| Jun 3, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.36% | 19 |
| Jun 2, 2025 | 24.81 | 24.81 | 24.48 | 24.67 | 24.67 | 1.43% | 429 |
| May 30, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.47% | 2 |
| May 29, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.27% | 2 |
| May 28, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.67% | - |