Skip to main content
VanEck Commodity Strategy ETF (PIT)
BATS: PIT · Real-Time Price · USD
49.96
-0.57 (-1.12%)
Feb 21, 2025, 2:16 PM EST - Market open

PIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202550.6350.7350.5350.5350.530.18%621
Feb 19, 202550.6950.6950.3150.4450.440.23%591
Feb 18, 202550.2750.3350.2750.3250.321.05%663
Feb 14, 202549.8049.8049.8049.8049.80-0.87%201
Feb 13, 202550.2050.2450.1250.2450.240.57%557
Feb 12, 202550.1150.1149.9549.9549.95-0.51%445
Feb 11, 202550.1050.2150.1050.2150.210.14%442
Feb 10, 202550.0550.2550.0550.1450.141.18%710
Feb 7, 202549.4549.5549.4549.5549.550.53%339
Feb 6, 202549.1049.4849.1049.2949.290.19%5,997
Feb 5, 202549.3749.3749.2049.2049.20-0.52%407
Feb 4, 202549.5549.5549.4549.4549.450.06%1,415
Feb 3, 202549.4249.4249.4249.4249.420.76%287
Jan 31, 202549.0549.0549.0549.0549.05-0.19%137
Jan 30, 202549.5649.5649.0949.1449.140.63%972
Jan 29, 202549.1449.1448.8348.8348.830.03%7,544
Jan 28, 202548.7348.8848.7348.8248.820.13%681
Jan 27, 202548.9348.9348.6048.7648.76-1.03%964
Jan 24, 202549.3449.3449.2649.2649.260.17%442
Jan 23, 202549.3549.3549.1849.1849.18-0.44%9,325
Jan 22, 202549.4149.4649.3849.4049.40-0.07%1,594
Jan 21, 202549.3549.4349.3549.4349.43-0.57%435
Jan 17, 202549.9249.9249.7149.7149.71-0.11%124
Jan 16, 202549.4949.7749.4949.7749.77-0.52%500
Jan 15, 202549.4750.0349.4750.0350.031.83%129
Jan 14, 202549.1949.1949.0549.1349.13-0.27%965
Jan 13, 202547.1149.3447.1149.2649.260.21%8,672
Jan 10, 202549.1949.1948.8649.1649.162.66%7,084
Jan 8, 202548.1048.1047.8847.8947.890.04%2,395
Jan 7, 202547.9148.0147.8747.8747.870.37%541
Jan 6, 202547.9447.9447.6947.6947.69-0.17%2,298
Jan 3, 202547.6647.7847.6547.7847.780.20%9,794
Jan 2, 202547.7247.8247.6147.6847.680.73%519
Dec 31, 202447.0947.3347.0747.3347.330.36%949
Dec 30, 202447.1647.1647.1647.1647.160.90%47
Dec 27, 202446.7446.7446.7446.7446.74-0.18%741
Dec 26, 202446.8346.8346.8346.8346.83-0.34%4,046
Dec 24, 202446.9446.9946.9446.9946.990.80%178
Dec 23, 202446.5746.6346.5446.6146.61-3.80%822
Dec 20, 202448.0948.4548.0948.4546.750.64%257
Dec 19, 202447.1448.4347.1448.1546.45-0.22%1,979
Dec 18, 202448.8348.8348.2548.2546.56-0.86%507
Dec 17, 202448.4848.6748.4848.6746.96-0.55%455
Dec 16, 202449.0249.0348.9448.9447.22-0.31%798
Dec 13, 202449.1149.1848.9349.0947.36-0.12%1,369
Dec 12, 202448.9149.1548.9149.1547.42-0.49%504
Dec 11, 202449.2849.3949.2049.3947.650.88%759
Dec 10, 202448.9249.0548.9248.9647.240.60%464
Dec 9, 202448.6748.9148.6448.6746.961.25%2,682
Dec 6, 202448.0248.1548.0048.0746.37-0.60%454
Dec 5, 202448.4148.4148.2848.3646.66-0.04%1,606
Dec 4, 202448.5848.6348.3848.3846.67-0.44%578
Dec 3, 202448.4948.5948.4948.5946.881.28%308
Dec 2, 202447.6947.9847.6947.9846.29-0.89%413
Nov 29, 202448.4148.4148.4148.4146.700.23%63
Nov 27, 202448.3048.3048.3048.3046.60-0.06%21
Nov 26, 202448.5048.5048.1948.3346.630.10%1,830
Nov 25, 202448.2848.2848.2848.2846.58-1.42%27
Nov 22, 202448.9848.9848.9848.9847.250.51%119
Nov 21, 202448.5548.7348.5548.7347.010.81%368
Nov 20, 202448.3448.3448.3448.3446.640.02%171
Nov 19, 202448.3348.3348.3348.3346.630.27%20
Nov 18, 202447.8748.2047.8748.2046.501.99%464
Nov 15, 202447.2647.2647.2647.2645.59-0.31%147
Nov 14, 202447.4147.4147.4147.4145.740.29%173
Nov 13, 202447.2747.2747.2747.2745.60-0.45%52
Nov 12, 202447.4847.4847.4847.4845.81-0.48%120
Nov 11, 202447.7047.7147.6347.7146.03-1.81%6,099
Nov 8, 202448.5948.5948.5948.5946.88-1.38%43
Nov 7, 202449.2749.2749.2749.2747.541.55%20
Nov 6, 202448.2148.6048.2148.5246.81-1.82%2,431
Nov 5, 202449.4249.4249.4249.4247.680.58%9
Nov 4, 202449.1449.1449.1449.1447.411.35%74
Nov 1, 202448.4848.4848.4848.4846.77-0.69%32
Oct 31, 202448.8248.8248.8248.8247.100.18%240
Oct 30, 202448.4448.7348.4448.7347.020.92%110
Oct 29, 202448.2648.2948.2648.2946.590.03%154
Oct 28, 202448.3148.3148.2548.2746.57-2.09%452
Oct 25, 202449.3049.3049.3049.3047.560.73%104
Oct 24, 202448.9448.9448.9448.9447.220.16%40
Oct 23, 202449.0649.0648.8648.8647.14-0.87%1,512
Oct 22, 202449.2949.2949.2949.2947.551.53%28
Oct 21, 202448.5548.5548.5548.5546.840.35%100
Oct 18, 202448.3748.3748.3748.3746.670.05%113
Oct 17, 202448.3548.3548.3548.3546.65-0.04%6
Oct 16, 202448.3748.3748.3748.3746.67-0.10%17
Oct 15, 202448.3248.4248.3248.4246.71-1.67%154
Oct 14, 202449.2649.2649.2449.2447.50-1.18%431
Oct 11, 202449.7849.8349.7849.8348.070.45%210
Oct 10, 202449.6049.6049.6049.6047.861.86%7
Oct 9, 202448.7048.7048.7048.7046.98-0.85%19
Oct 8, 202449.1149.1149.1149.1147.38-2.17%4,101
Oct 7, 202450.1850.2050.1850.2048.431.13%348
Oct 4, 202449.6449.6449.6449.6447.890.04%3
Oct 3, 202449.3649.6249.3649.6247.871.44%322
Oct 2, 202448.9248.9248.9248.9247.190.70%46
Oct 1, 202448.5848.5848.5848.5846.871.19%29
Sep 30, 202447.8348.0847.8248.0046.31-0.57%12,642
Sep 27, 202448.1648.2848.1648.2846.580.27%295
Sep 26, 202448.4148.4148.1548.1546.45-0.52%917