Skip to main content
VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
24.21
0.00 (0.00%)
At close: Dec 26, 2024

CMCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202424.1424.1424.1424.1424.14-0.29%2
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
Sep 26, 202425.3125.3125.3125.3124.34-0.18%6
Sep 25, 202425.3625.3625.3625.3624.38-0.28%1
Sep 24, 202425.4025.4325.4025.4324.451.54%107
Sep 23, 202425.0425.0425.0425.0424.080.52%31
Sep 20, 202424.9124.9124.9124.9123.960.22%6
Sep 19, 202424.8624.8624.8624.8623.901.25%6
Sep 18, 202424.5524.5524.5524.5523.61-0.08%1
Sep 17, 202424.5724.5724.5724.5723.630.57%2
Sep 16, 202424.4324.4324.4324.4323.490.74%91
Sep 13, 202424.2524.2524.2524.2523.320.23%12
Sep 12, 202424.2024.2024.2024.2023.271.25%2
Sep 11, 202423.9023.9023.9023.9022.981.03%8
Sep 10, 202423.6523.6523.6523.6522.75-1.26%7
Sep 9, 202423.9623.9623.9623.9623.040.53%38
Sep 6, 202423.8323.8323.8323.8322.92-1.33%14
Sep 5, 202424.1524.1524.1524.1523.230.33%19
Sep 4, 202424.0724.0724.0724.0723.15-0.58%14
Sep 3, 202424.2124.2124.2124.2123.28-1.31%11
Aug 30, 202424.5324.5324.5324.5323.59-0.58%3
Aug 29, 202424.6824.6824.6824.6823.730.63%35
Aug 28, 202424.4624.5224.4624.5223.58-1.05%153
Aug 27, 202424.7824.7824.7824.7823.830.12%18
Aug 26, 202424.7524.7524.7524.7523.800.94%6
Aug 23, 202424.5224.5224.5224.5223.581.49%9
Aug 22, 202424.2524.2524.1624.1623.24-0.51%102
Aug 21, 202424.2924.2924.2924.2923.36-0.08%25
Aug 20, 202424.3124.3124.3124.3123.37-0.27%3
Aug 19, 202424.3724.3724.3724.3723.440.33%18
Aug 16, 202424.2924.2924.2924.2923.36-0.25%1
Aug 15, 202424.3524.3524.3524.3523.420.52%16
Aug 14, 202424.3024.3024.2224.2223.30-0.32%382
Aug 13, 202424.3024.3024.3024.3023.37-0.75%4
Aug 12, 202424.4924.4924.4924.4923.550.89%6
Aug 9, 202424.2724.2724.2724.2723.340.47%2
Aug 8, 202424.1624.1624.1624.1623.230.49%28
Aug 7, 202424.0424.0424.0424.0423.120.40%28