VanEck CMCI Commodity Strategy ETF (CMCI)

BATS: CMCI · Real-Time Price · USD

29.36

-0.14 (-0.47%)

At close: May 26, 2026, 4:00 PM EDT

28.91

-0.45 (-1.53%)

After-hours: May 26, 2026, 8:00 PM EDT

CMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	29.60	29.64	29.60	29.64	29.64	0.48%	12
May 22, 2026	29.66	29.66	29.50	29.50	29.50	-0.22%	502
May 21, 2026	29.56	29.56	29.56	29.56	29.56	-0.45%	3
May 20, 2026	29.70	29.70	29.70	29.70	29.70	-0.96%	64
May 19, 2026	29.99	29.99	29.99	29.99	29.99	0.43%	137
May 18, 2026	29.86	29.86	29.86	29.86	29.86	0.51%	36
May 15, 2026	29.71	29.71	29.71	29.71	29.71	-1.01%	182
May 14, 2026	30.01	30.01	30.01	30.01	30.01	-0.95%	8
May 13, 2026	30.41	30.41	30.30	30.30	30.30	-0.45%	607
May 12, 2026	30.43	30.43	30.43	30.43	30.43	1.27%	21
May 11, 2026	29.94	30.05	29.94	30.05	30.05	2.31%	257
May 8, 2026	29.16	29.55	29.16	29.38	29.38	0.39%	1,033
May 7, 2026	29.00	29.26	29.00	29.26	29.26	-0.11%	224
May 6, 2026	29.45	29.46	29.12	29.29	29.29	-1.53%	6,362
May 5, 2026	29.75	29.75	29.75	29.75	29.75	0.48%	7
May 4, 2026	29.61	29.61	29.61	29.61	29.61	1.14%	10
May 1, 2026	29.27	29.27	29.27	29.27	29.27	0.13%	17
Apr 30, 2026	29.24	29.24	29.24	29.24	29.23	-	13
Apr 29, 2026	29.24	29.24	29.24	29.24	29.23	0.90%	91
Apr 28, 2026	28.97	28.97	28.97	28.97	28.97	0.31%	2
Apr 27, 2026	28.89	28.89	28.89	28.89	28.89	0.25%	24
Apr 24, 2026	28.81	28.81	28.81	28.81	28.81	-0.04%	32
Apr 23, 2026	28.83	28.83	28.83	28.83	28.83	0.61%	4
Apr 22, 2026	28.65	28.65	28.65	28.65	28.65	-0.05%	143
Apr 21, 2026	28.66	28.66	28.66	28.66	28.66	1.59%	27
Apr 20, 2026	28.22	28.22	28.22	28.22	28.22	0.81%	7
Apr 17, 2026	27.99	27.99	27.99	27.99	27.99	-1.54%	169
Apr 16, 2026	28.30	28.43	28.30	28.43	28.43	0.27%	313
Apr 15, 2026	28.35	28.35	28.35	28.35	28.35	0.15%	45
Apr 14, 2026	31.03	31.03	27.96	28.31	28.31	0.35%	1,903
Apr 13, 2026	28.34	28.44	28.21	28.21	28.21	1.20%	1,570
Apr 10, 2026	27.88	27.88	27.88	27.88	27.88	0.14%	23
Apr 9, 2026	27.84	27.84	27.84	27.84	27.84	0.06%	17
Apr 8, 2026	27.82	27.82	27.82	27.82	27.82	-0.07%	67
Apr 7, 2026	28.19	28.19	27.84	27.84	27.84	-0.77%	131
Apr 6, 2026	27.95	28.05	27.95	28.05	28.05	0.64%	146
Apr 2, 2026	27.87	27.87	27.87	27.87	27.87	0.25%	108
Apr 1, 2026	27.99	27.99	27.63	27.80	27.80	-0.63%	615
Mar 31, 2026	28.01	28.14	27.98	27.98	27.98	-0.76%	498
Mar 30, 2026	28.19	28.19	28.19	28.19	28.19	0.69%	78
Mar 27, 2026	28.21	28.21	27.82	28.00	28.00	1.07%	524
Mar 26, 2026	27.70	27.70	27.70	27.70	27.70	0.58%	71
Mar 25, 2026	27.20	27.54	27.20	27.54	27.54	-0.02%	228
Mar 24, 2026	27.62	27.63	27.37	27.55	27.55	1.10%	1,445
Mar 23, 2026	27.90	30.22	27.25	27.25	27.25	-2.33%	505
Mar 20, 2026	27.90	27.90	27.90	27.90	27.90	0.23%	4
Mar 19, 2026	28.00	28.00	27.84	27.84	27.84	-0.53%	464
Mar 18, 2026	27.90	27.98	27.90	27.98	27.98	0.75%	114
Mar 17, 2026	27.77	27.77	27.77	27.77	27.77	0.98%	22
Mar 16, 2026	27.40	27.59	27.40	27.50	27.50	-0.80%	302