VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
28.15
-0.06 (-0.21%)
Apr 14, 2026, 3:27 PM EDT - Market open
CMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.06% | 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 | 0.26% | 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 | 0.57% | 71 |
| Mar 25, 2026 | 27.20 | 27.54 | 27.20 | 27.54 | 27.54 | -0.01% | 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 | 0.99% | 22 |
| Mar 16, 2026 | 27.40 | 27.59 | 27.40 | 27.50 | 27.50 | -0.80% | 302 |
| Mar 13, 2026 | 27.85 | 27.85 | 27.73 | 27.73 | 27.73 | -0.74% | 117 |
| Mar 12, 2026 | 27.95 | 29.80 | 27.90 | 27.93 | 27.93 | 1.60% | 3,345 |
| Mar 11, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.27% | 59 |
| Mar 10, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.14 | 0.88% | 10 |
| Mar 9, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.43% | 82 |
| Mar 6, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 2.23% | 5 |
| Mar 5, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.99% | 2 |
| Mar 4, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.44% | 5 |
| Mar 3, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.15% | 11 |
| Mar 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.32% | 7 |
| Feb 27, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.65% | 7 |
| Feb 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.13% | 2 |
| Feb 25, 2026 | 25.67 | 25.76 | 25.63 | 25.63 | 25.63 | 0.29% | 2,103 |
| Feb 24, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.55 | 0.42% | 2 |
| Feb 23, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.13% | 2 |
| Feb 20, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.63% | 12 |
| Feb 19, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.48% | 11 |
| Feb 18, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.84% | 12 |
| Feb 17, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.91% | 31 |
| Feb 13, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.08% | 106 |
| Feb 12, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.65% | 18 |
| Feb 11, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.72% | 24 |
| Feb 10, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.42% | 3 |
| Feb 9, 2026 | 25.37 | 25.37 | 25.27 | 25.27 | 25.27 | 0.76% | 145 |
| Feb 6, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.78% | 14 |
| Feb 5, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.01% | 19 |
| Feb 4, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.30% | 3 |
| Feb 3, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 2.25% | 3 |
| Feb 2, 2026 | 24.50 | 24.66 | 24.50 | 24.66 | 24.66 | -2.71% | 320 |
| Jan 30, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.38% | 28 |