Skip to main content
logo
VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
27.25
-0.65 (-2.34%)
Mar 23, 2026, 4:00 PM EDT - Market closed

CMCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202627.9030.2227.2527.2527.25-2.33%504
Mar 20, 202627.9027.9027.9027.9027.900.23%4
Mar 19, 202628.0028.0027.8427.8427.84-0.53%464
Mar 18, 202627.9027.9827.9027.9827.980.75%114
Mar 17, 202627.7727.7727.7727.7727.770.99%22
Mar 16, 202627.4027.5927.4027.5027.50-0.80%302
Mar 13, 202627.8527.8527.7327.7327.73-0.74%117
Mar 12, 202627.9529.8027.9027.9327.931.60%3,345
Mar 11, 202627.4927.4927.4927.4927.491.27%59
Mar 10, 202627.1527.1527.1527.1527.140.88%10
Mar 9, 202626.9126.9126.9126.9126.91-0.43%82
Mar 6, 202627.0227.0227.0227.0227.022.23%5
Mar 5, 202626.4326.4326.4326.4326.430.99%2
Mar 4, 202626.1826.1826.1826.1826.180.44%5
Mar 3, 202626.0626.0626.0626.0626.06-0.15%11
Mar 2, 202626.1026.1026.1026.1026.101.32%7
Feb 27, 202625.7625.7625.7625.7625.760.65%7
Feb 26, 202625.6025.6025.6025.6025.60-0.13%2
Feb 25, 202625.6725.7625.6325.6325.630.29%2,103
Feb 24, 202625.5625.5625.5625.5625.550.42%2
Feb 23, 202625.4525.4525.4525.4525.450.13%2
Feb 20, 202625.4125.4125.4125.4125.410.63%12
Feb 19, 202625.2625.2625.2625.2625.260.48%11
Feb 18, 202625.1425.1425.1425.1425.141.84%12
Feb 17, 202624.6824.6824.6824.6824.68-0.91%31
Feb 13, 202624.9124.9124.9124.9124.91-0.08%106
Feb 12, 202624.9324.9324.9324.9324.93-1.65%18
Feb 11, 202625.3525.3525.3525.3525.350.72%24
Feb 10, 202625.1625.1625.1625.1625.16-0.42%3
Feb 9, 202625.3725.3725.2725.2725.270.76%145
Feb 6, 202625.0825.0825.0825.0825.080.78%14
Feb 5, 202624.8824.8824.8824.8824.88-1.01%19
Feb 4, 202625.1425.1425.1425.1425.14-0.30%3
Feb 3, 202625.2125.2125.2125.2125.212.25%3
Feb 2, 202624.5024.6624.5024.6624.66-2.71%320
Jan 30, 202625.3525.3525.3525.3525.35-2.38%28
Jan 29, 202625.9725.9725.9725.9725.961.40%3
Jan 28, 202625.6125.6125.6125.6125.610.75%18
Jan 27, 202625.4225.4225.4225.4225.420.97%18
Jan 26, 202625.3325.4625.1725.1725.170.21%1,198
Jan 23, 202625.2425.2425.1225.1225.121.30%109
Jan 22, 202624.8024.8024.8024.8024.80-0.12%19
Jan 21, 202624.8324.8324.8324.8324.830.92%23
Jan 20, 202624.5324.6024.5224.6024.600.35%765
Jan 16, 202624.5524.5524.4724.5224.52-0.15%408
Jan 15, 202624.5524.5524.5524.5524.55-0.90%46
Jan 14, 202624.7724.7724.7724.7724.770.28%9
Jan 13, 202624.6124.7124.6124.7124.710.45%188
Jan 12, 202624.6024.6024.6024.6024.590.74%190
Jan 9, 202624.4224.4224.4224.4224.420.09%121