VanEck Commodity Strategy ETF (PIT)
BATS: PIT · Real-Time Price · USD
50.51
+0.07 (0.14%)
Mar 27, 2025, 4:00 PM EST - Market closed
PIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.26% | 36 |
| Mar 27, 2025 | 50.41 | 50.51 | 50.41 | 50.51 | 50.51 | 0.14% | 714 |
| Mar 26, 2025 | 50.55 | 50.55 | 50.44 | 50.44 | 50.44 | 0.19% | 213 |
| Mar 25, 2025 | 50.50 | 50.50 | 50.23 | 50.34 | 50.34 | 0.48% | 4,977 |
| Mar 24, 2025 | 50.02 | 50.11 | 50.02 | 50.11 | 50.11 | 0.32% | 653 |
| Mar 21, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.51% | 8 |
| Mar 20, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.45% | 9 |
| Mar 19, 2025 | 49.77 | 49.98 | 49.77 | 49.98 | 49.98 | 0.67% | 1,019 |
| Mar 18, 2025 | 49.94 | 49.94 | 49.65 | 49.65 | 49.65 | 0.02% | 107 |
| Mar 17, 2025 | 49.61 | 49.69 | 49.59 | 49.63 | 49.63 | 0.78% | 536 |
| Mar 14, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.03% | 65 |
| Mar 13, 2025 | 49.33 | 49.33 | 49.23 | 49.23 | 49.23 | 0.49% | 250 |
| Mar 12, 2025 | 49.10 | 49.10 | 48.99 | 48.99 | 48.99 | 0.45% | 649 |
| Mar 11, 2025 | 48.70 | 48.78 | 48.70 | 48.77 | 48.77 | 1.21% | 996 |
| Mar 10, 2025 | 48.52 | 48.56 | 48.10 | 48.19 | 48.19 | -1.13% | 18,942 |
| Mar 7, 2025 | 48.79 | 48.84 | 48.74 | 48.74 | 48.74 | 0.21% | 1,433 |
| Mar 6, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.35% | 40 |
| Mar 5, 2025 | 48.67 | 48.81 | 48.67 | 48.81 | 48.81 | 0.12% | 461 |
| Mar 4, 2025 | 48.45 | 48.75 | 48.45 | 48.75 | 48.75 | 0.45% | 367 |
| Mar 3, 2025 | 48.54 | 48.55 | 48.52 | 48.53 | 48.53 | -0.31% | 1,538 |
| Feb 28, 2025 | 48.57 | 48.68 | 48.57 | 48.68 | 48.68 | -0.73% | 310 |
| Feb 27, 2025 | 49.06 | 49.12 | 48.96 | 49.04 | 49.04 | 0.41% | 1,754 |
| Feb 26, 2025 | 48.92 | 49.01 | 48.68 | 48.84 | 48.84 | -0.30% | 2,581 |
| Feb 25, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -1.25% | 24 |
| Feb 24, 2025 | 49.64 | 49.64 | 49.58 | 49.61 | 49.61 | -0.44% | 493 |
| Feb 21, 2025 | 50.08 | 50.08 | 49.83 | 49.83 | 49.83 | -1.38% | 5,274 |
| Feb 20, 2025 | 50.63 | 50.73 | 50.53 | 50.53 | 50.53 | 0.18% | 621 |
| Feb 19, 2025 | 50.69 | 50.69 | 50.31 | 50.44 | 50.44 | 0.23% | 591 |
| Feb 18, 2025 | 50.27 | 50.33 | 50.27 | 50.32 | 50.32 | 1.05% | 663 |
| Feb 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.87% | 201 |
| Feb 13, 2025 | 50.20 | 50.24 | 50.12 | 50.24 | 50.24 | 0.57% | 557 |
| Feb 12, 2025 | 50.11 | 50.11 | 49.95 | 49.95 | 49.95 | -0.51% | 445 |
| Feb 11, 2025 | 50.10 | 50.21 | 50.10 | 50.21 | 50.21 | 0.14% | 442 |
| Feb 10, 2025 | 50.05 | 50.25 | 50.05 | 50.14 | 50.14 | 1.18% | 710 |
| Feb 7, 2025 | 49.45 | 49.55 | 49.45 | 49.55 | 49.55 | 0.53% | 339 |
| Feb 6, 2025 | 49.10 | 49.48 | 49.10 | 49.29 | 49.29 | 0.19% | 5,997 |
| Feb 5, 2025 | 49.37 | 49.37 | 49.20 | 49.20 | 49.20 | -0.52% | 407 |
| Feb 4, 2025 | 49.55 | 49.55 | 49.45 | 49.45 | 49.45 | 0.06% | 1,415 |
| Feb 3, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.76% | 287 |
| Jan 31, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.19% | 137 |
| Jan 30, 2025 | 49.56 | 49.56 | 49.09 | 49.14 | 49.14 | 0.63% | 972 |
| Jan 29, 2025 | 49.14 | 49.14 | 48.83 | 48.83 | 48.83 | 0.03% | 7,544 |
| Jan 28, 2025 | 48.73 | 48.88 | 48.73 | 48.82 | 48.82 | 0.13% | 681 |
| Jan 27, 2025 | 48.93 | 48.93 | 48.60 | 48.76 | 48.76 | -1.03% | 964 |
| Jan 24, 2025 | 49.34 | 49.34 | 49.26 | 49.26 | 49.26 | 0.17% | 442 |
| Jan 23, 2025 | 49.35 | 49.35 | 49.18 | 49.18 | 49.18 | -0.44% | 9,325 |
| Jan 22, 2025 | 49.41 | 49.46 | 49.38 | 49.40 | 49.40 | -0.07% | 1,594 |
| Jan 21, 2025 | 49.35 | 49.43 | 49.35 | 49.43 | 49.43 | -0.57% | 435 |
| Jan 17, 2025 | 49.92 | 49.92 | 49.71 | 49.71 | 49.71 | -0.11% | 124 |
| Jan 16, 2025 | 49.49 | 49.77 | 49.49 | 49.77 | 49.77 | -0.52% | 500 |