Skip to main content
logo
VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
25.35
-0.62 (-2.38%)
At close: Jan 30, 2026, 4:00 PM EST
25.35
0.00 (0.00%)
After-hours: Jan 30, 2026, 8:00 PM EST

CMCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.3525.3525.3525.35--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
Jan 8, 202624.1424.3924.1324.3924.390.77%1,494
Jan 7, 202624.2124.2124.2124.2124.21-0.88%7
Jan 6, 202624.4224.4224.4224.4224.420.18%84
Jan 5, 202624.3824.3824.3824.3824.381.81%5
Jan 2, 202623.9423.9423.9423.9423.94-0.13%313
Dec 31, 202523.9723.9723.9723.9723.97-0.78%132
Dec 30, 202524.2724.2724.1624.1624.16-8.31%960
Dec 29, 202526.3226.3526.3226.3523.98-0.39%138
Dec 26, 202526.0326.4526.0326.4524.070.09%459
Dec 24, 202526.4326.4326.4326.4324.050.21%20
Dec 23, 202525.7326.3725.7326.3724.000.83%387
Dec 22, 202526.1626.1626.1626.1623.800.97%8
Dec 19, 202525.9025.9025.9025.9023.570.66%4
Dec 18, 202525.7425.7425.7425.7423.42-0.47%162
Dec 17, 202525.8625.8625.8625.8623.530.98%3
Dec 16, 202525.6525.7524.1725.6123.30-1.08%1,068
Dec 15, 202526.0026.0025.8925.8923.56-0.44%217
Dec 12, 202526.0026.0026.0026.0023.66-1.26%98
Dec 11, 202526.2626.3326.2626.3323.960.45%103
Dec 10, 202526.2126.2126.2126.2123.850.75%5
Dec 9, 202526.0226.0226.0226.0223.68-0.47%3
Dec 8, 202526.3726.3726.1426.1423.79-0.85%109
Dec 5, 202526.3626.3626.3626.3623.990.55%94
Dec 4, 202526.2226.2226.2226.2223.860.21%52
Dec 3, 202526.1026.1726.1026.1723.810.65%12,005
Dec 2, 202526.0026.0026.0026.0023.66-0.18%3
Dec 1, 202526.0526.0526.0426.0423.700.08%131
Nov 28, 202526.0226.0226.0226.0223.680.52%7
Nov 26, 202525.8925.8925.8925.8923.561.05%8
Nov 25, 202525.6225.6225.6225.6223.31-0.28%3
Nov 24, 202525.6925.6925.6925.6923.380.42%3
Nov 21, 202525.5825.5825.5825.5823.28-0.21%23
Nov 20, 202525.6425.6425.6425.6423.33-0.83%8
Nov 19, 202525.8525.8525.8525.8523.52-0.65%3
Nov 18, 202526.0226.0226.0226.0223.680.21%3