VanEck Commodity Strategy ETF (PIT)
BATS: PIT · Real-Time Price · USD
54.49
+0.81 (1.50%)
At close: Sep 15, 2025, 4:00 PM EDT
54.49
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT
PIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 54.00 | 54.33 | 54.00 | 54.21 | - | 0.98% | 1,670 |
| Sep 12, 2025 | 53.71 | 54.12 | 53.64 | 53.68 | 53.68 | 0.26% | 1,593 |
| Sep 11, 2025 | 53.49 | 53.61 | 53.49 | 53.55 | 53.55 | -0.33% | 710 |
| Sep 10, 2025 | 53.55 | 53.83 | 53.55 | 53.72 | 53.72 | 0.62% | 1,412 |
| Sep 9, 2025 | 53.68 | 53.68 | 53.36 | 53.39 | 53.39 | 0.11% | 2,456 |
| Sep 8, 2025 | 54.00 | 54.00 | 53.33 | 53.33 | 53.33 | 0.25% | 5,676 |
| Sep 5, 2025 | 53.65 | 53.65 | 53.00 | 53.20 | 53.20 | 0.03% | 2,811 |
| Sep 4, 2025 | 53.33 | 53.53 | 53.13 | 53.18 | 53.18 | -0.92% | 4,626 |
| Sep 3, 2025 | 54.35 | 54.35 | 53.51 | 53.68 | 53.68 | -0.40% | 5,956 |
| Sep 2, 2025 | 54.53 | 54.53 | 53.37 | 53.90 | 53.90 | 1.77% | 8,607 |
| Aug 29, 2025 | 52.84 | 53.05 | 52.78 | 52.96 | 52.96 | 0.50% | 2,081 |
| Aug 28, 2025 | 52.55 | 52.81 | 52.55 | 52.70 | 52.70 | 0.53% | 1,501 |
| Aug 27, 2025 | 52.26 | 52.50 | 52.26 | 52.42 | 52.42 | 0.23% | 2,539 |
| Aug 26, 2025 | 52.27 | 52.31 | 52.27 | 52.30 | 52.30 | -0.69% | 1,620 |
| Aug 25, 2025 | 52.16 | 52.71 | 52.13 | 52.66 | 52.66 | 0.30% | 1,145 |
| Aug 22, 2025 | 52.40 | 52.51 | 52.40 | 52.51 | 52.51 | 0.89% | 172 |
| Aug 21, 2025 | 51.67 | 52.08 | 51.67 | 52.04 | 52.04 | 0.61% | 1,444 |
| Aug 20, 2025 | 51.57 | 51.73 | 51.57 | 51.73 | 51.73 | 1.03% | 284 |
| Aug 19, 2025 | 51.32 | 51.32 | 51.21 | 51.21 | 51.21 | -0.44% | 185 |
| Aug 18, 2025 | 51.54 | 51.54 | 51.43 | 51.43 | 51.43 | 0.02% | 362 |
| Aug 15, 2025 | 51.42 | 51.42 | 51.41 | 51.42 | 51.42 | -0.07% | 2,919 |
| Aug 14, 2025 | 51.38 | 51.49 | 51.33 | 51.46 | 51.46 | 0.04% | 1,307 |
| Aug 13, 2025 | 51.45 | 51.45 | 51.18 | 51.44 | 51.44 | 0.05% | 587 |
| Aug 12, 2025 | 50.84 | 51.46 | 50.84 | 51.42 | 51.42 | -0.16% | 1,026 |
| Aug 11, 2025 | 51.56 | 51.59 | 51.50 | 51.50 | 51.50 | -0.19% | 2,400 |
| Aug 8, 2025 | 51.84 | 51.84 | 51.60 | 51.60 | 51.60 | 0.20% | 490 |
| Aug 7, 2025 | 51.53 | 51.53 | 51.50 | 51.50 | 51.50 | 0.34% | 476 |
| Aug 6, 2025 | 51.73 | 51.73 | 51.33 | 51.33 | 51.33 | -0.10% | 1,182 |
| Aug 5, 2025 | 51.45 | 51.49 | 51.35 | 51.38 | 51.38 | -0.26% | 2,385 |
| Aug 4, 2025 | 51.39 | 51.51 | 51.39 | 51.51 | 51.51 | 0.03% | 122 |
| Aug 1, 2025 | 51.87 | 51.87 | 51.50 | 51.50 | 51.50 | -0.88% | 363 |
| Jul 31, 2025 | 52.00 | 52.11 | 51.96 | 51.96 | 51.96 | -0.82% | 1,706 |
| Jul 30, 2025 | 52.77 | 52.82 | 52.26 | 52.39 | 52.39 | -2.46% | 3,378 |
| Jul 29, 2025 | 53.35 | 53.71 | 53.18 | 53.71 | 53.71 | 1.26% | 14,801 |
| Jul 28, 2025 | 53.05 | 53.07 | 53.03 | 53.04 | 53.04 | 0.29% | 798 |
| Jul 25, 2025 | 53.06 | 53.06 | 52.89 | 52.89 | 52.89 | -0.98% | 464 |
| Jul 24, 2025 | 53.36 | 53.41 | 53.36 | 53.41 | 53.41 | -0.20% | 1,365 |
| Jul 23, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.14% | 20 |
| Jul 22, 2025 | 53.14 | 53.44 | 53.14 | 53.44 | 53.44 | 0.13% | 420 |
| Jul 21, 2025 | 53.37 | 53.37 | 53.26 | 53.37 | 53.37 | 0.60% | 808 |
| Jul 18, 2025 | 53.47 | 53.48 | 53.05 | 53.05 | 53.05 | 0.27% | 792 |
| Jul 17, 2025 | 52.81 | 52.91 | 52.79 | 52.91 | 52.91 | 0.72% | 931 |
| Jul 16, 2025 | 52.50 | 52.57 | 52.47 | 52.53 | 52.53 | 0.17% | 27,890 |
| Jul 15, 2025 | 52.61 | 52.61 | 52.42 | 52.44 | 52.44 | -0.14% | 780 |
| Jul 14, 2025 | 52.75 | 52.75 | 52.52 | 52.52 | 52.52 | -1.01% | 1,895 |
| Jul 11, 2025 | 52.97 | 53.08 | 52.94 | 53.05 | 53.05 | 1.31% | 1,572 |
| Jul 10, 2025 | 52.40 | 52.40 | 52.36 | 52.37 | 52.37 | -0.05% | 751 |
| Jul 9, 2025 | 51.85 | 52.39 | 51.85 | 52.39 | 52.39 | -0.01% | 1,219 |
| Jul 8, 2025 | 51.88 | 52.64 | 51.88 | 52.40 | 52.40 | 1.22% | 2,527 |
| Jul 7, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.10% | 358 |