Skip to main content
VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
1,524.80
+78.90 (5.46%)
Oct 1, 2024, 6:23 AM EDT - Market closed

CMCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.2225.2225.2225.22-0.52%37
Oct 30, 202425.0925.0925.0925.09-0.67%125
Oct 29, 202424.9224.9224.9224.92-0.04%332
Oct 28, 202424.9124.9124.9124.91--1.70%30
Oct 25, 202425.3425.3425.3425.34-0.20%29
Oct 24, 202425.2925.2925.2925.29--27
Oct 23, 202425.2925.2925.2925.29--0.24%69
Oct 22, 202425.3525.3525.3525.35-1.04%9
Oct 21, 202425.0925.0925.0925.09-0.19%15
Oct 18, 202425.0425.0425.0425.04--0.28%36
Oct 17, 202425.1125.1125.1125.11--17
Oct 16, 202425.1125.1125.1125.11--0.38%11
Oct 15, 202425.2125.2125.2125.21--1.04%11
Oct 14, 202425.4925.6225.4725.47--1.52%922
Oct 11, 202425.8725.8725.8725.87-0.25%6
Oct 10, 202425.6725.8025.6225.80-1.22%541
Oct 9, 202425.4925.4925.4925.49--0.84%12
Oct 8, 202425.7125.7125.7125.71--1.72%13
Oct 7, 202426.0626.1626.0626.16-0.69%310
Oct 4, 202425.9825.9825.9825.98--0.04%6
Oct 3, 202425.9925.9925.9925.99-0.60%5
Oct 2, 202425.7925.8325.7925.83-0.78%238
Oct 1, 202425.6325.6325.6325.63-1.06%32
Sep 30, 202425.3625.3625.3625.36--0.16%5
Sep 27, 202425.4025.4025.4025.40-0.36%26
Sep 26, 202425.3125.3125.3125.31--0.18%6
Sep 25, 202425.3625.3625.3625.36--0.28%1
Sep 24, 202425.4025.4325.4025.43-1.54%107
Sep 23, 202425.0425.0425.0425.04-0.52%31
Sep 20, 202424.9124.9124.9124.91-0.22%6
Sep 19, 202424.8624.8624.8624.86-1.25%6
Sep 18, 202424.5524.5524.5524.55--0.08%1
Sep 17, 202424.5724.5724.5724.57-0.57%2
Sep 16, 202424.4324.4324.4324.43-0.74%91
Sep 13, 202424.2524.2524.2524.25-0.23%12
Sep 12, 202424.2024.2024.2024.20-1.25%2
Sep 11, 202423.9023.9023.9023.90-1.03%8
Sep 10, 202423.6523.6523.6523.65--1.26%7
Sep 9, 202423.9623.9623.9623.96-0.53%38
Sep 6, 202423.8323.8323.8323.83--1.33%14
Sep 5, 202424.1524.1524.1524.15-0.33%19
Sep 4, 202424.0724.0724.0724.07--0.58%14
Sep 3, 202424.2124.2124.2124.21--1.31%11
Aug 30, 202424.5324.5324.5324.53--0.58%3
Aug 29, 202424.6824.6824.6824.68-0.63%35
Aug 28, 202424.4624.5224.4624.52--1.05%153
Aug 27, 202424.7824.7824.7824.78-0.12%18
Aug 26, 202424.7524.7524.7524.75-0.94%6
Aug 23, 202424.5224.5224.5224.52-1.49%9
Aug 22, 202424.2524.2524.1624.16--0.51%102
Aug 21, 202424.2924.2924.2924.29--0.08%25
Aug 20, 202424.3124.3124.3124.31--0.27%3
Aug 19, 202424.3724.3724.3724.37-0.33%18
Aug 16, 202424.2924.2924.2924.29--0.25%1
Aug 15, 202424.3524.3524.3524.35-0.52%16
Aug 14, 202424.3024.3024.2224.22--0.32%382
Aug 13, 202424.3024.3024.3024.30--0.75%4
Aug 12, 202424.4924.4924.4924.49-0.89%6
Aug 9, 202424.2724.2724.2724.27-0.47%2
Aug 8, 202424.1624.1624.1624.16-0.49%28
Aug 7, 202424.0424.0424.0424.04-0.40%28
Aug 6, 202424.0424.0423.9423.94--0.48%509
Aug 5, 202424.0624.0624.0624.06--0.46%651
Aug 2, 202424.1724.1724.1724.17--0.84%37
Aug 1, 202424.2424.3824.2424.38--1.36%120
Jul 31, 202424.7124.7124.7124.71-1.60%18
Jul 30, 202424.3224.3224.3224.32--0.25%4
Jul 29, 202424.3824.3824.3824.38--0.24%25
Jul 26, 202424.4424.4424.4424.44--0.91%10
Jul 25, 202424.6624.6624.6624.66-0.34%12
Jul 24, 202424.5824.5824.5824.58--0.53%19
Jul 23, 202424.7124.7124.7124.71--0.62%8
Jul 22, 202424.6224.8724.6224.87-0.38%149
Jul 19, 202424.7724.7724.7724.77--1.02%20
Jul 18, 202425.0225.0225.0225.02--0.86%40
Jul 17, 202425.2425.2425.2425.24-0.12%247
Jul 16, 202425.2125.2125.2125.21--0.45%124
Jul 15, 202425.3325.3325.3325.33--0.67%18
Jul 12, 202425.5025.5025.5025.50--0.24%70
Jul 11, 202425.5625.5625.5625.56-0.12%13
Jul 10, 202425.5325.5325.5325.53--0.27%132
Jul 9, 202425.6025.6025.6025.60--0.83%18
Jul 8, 202425.8125.8125.8125.81--1.13%6
Jul 5, 202426.1126.1126.1126.11-0.45%21
Jul 3, 202425.9925.9925.9925.99-0.65%3
Jul 2, 202425.8225.8225.8225.82-0.17%34
Jul 1, 202425.7825.7825.7825.78-0.59%12
Jun 28, 202425.7225.7225.6325.63--0.02%258
Jun 27, 202425.6425.6425.6425.64-0.33%26
Jun 26, 202425.5525.5525.5525.55--0.04%26
Jun 25, 202425.5625.5625.5625.56--0.88%4
Jun 24, 202425.7025.7925.6525.79-0.66%601
Jun 21, 202425.6225.6225.6225.62--0.77%56
Jun 20, 202425.8225.8225.8225.82-0.04%12
Jun 18, 202425.8125.8125.8125.81-0.55%7
Jun 17, 202425.5525.6725.4725.67--0.27%891
Jun 14, 202425.7425.7425.7425.74--0.39%5
Jun 13, 202425.8425.8425.8425.84-0.17%-
Jun 12, 202425.7925.7925.7925.79-0.30%13
Jun 11, 202425.7225.7225.7225.72--10