VanEck Commodity Strategy ETF (PIT)
BATS: PIT · Real-Time Price · USD
48.49
+0.51 (1.07%)
At close: Dec 3, 2024, 2:05 PM
48.59
+0.10 (0.21%)
After-hours: Dec 3, 2024, 4:10 PM EST
PIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 48.49 | 48.59 | 48.49 | 48.59 | 48.59 | 1.28% | 308 |
| Dec 2, 2024 | 47.69 | 47.98 | 47.69 | 47.98 | 47.98 | -0.89% | 413 |
| Nov 29, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.23% | 63 |
| Nov 27, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.06% | 21 |
| Nov 26, 2024 | 48.50 | 48.50 | 48.19 | 48.33 | 48.33 | 0.10% | 1,830 |
| Nov 25, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -1.42% | 27 |
| Nov 22, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.51% | 119 |
| Nov 21, 2024 | 48.55 | 48.73 | 48.55 | 48.73 | 48.73 | 0.81% | 368 |
| Nov 20, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.02% | 171 |
| Nov 19, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.27% | 20 |
| Nov 18, 2024 | 47.87 | 48.20 | 47.87 | 48.20 | 48.20 | 1.99% | 464 |
| Nov 15, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.31% | 147 |
| Nov 14, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.29% | 173 |
| Nov 13, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.45% | 52 |
| Nov 12, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.48% | 120 |
| Nov 11, 2024 | 47.70 | 47.71 | 47.63 | 47.71 | 47.71 | -1.81% | 6,099 |
| Nov 8, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -1.38% | 43 |
| Nov 7, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 1.55% | 20 |
| Nov 6, 2024 | 48.21 | 48.60 | 48.21 | 48.52 | 48.52 | -1.82% | 2,431 |
| Nov 5, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.58% | 9 |
| Nov 4, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 1.35% | 74 |
| Nov 1, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.69% | 32 |
| Oct 31, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.18% | 240 |
| Oct 30, 2024 | 48.44 | 48.73 | 48.44 | 48.73 | 48.73 | 0.92% | 110 |
| Oct 29, 2024 | 48.26 | 48.29 | 48.26 | 48.29 | 48.29 | 0.03% | 154 |
| Oct 28, 2024 | 48.31 | 48.31 | 48.25 | 48.27 | 48.27 | -2.09% | 452 |
| Oct 25, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.73% | 104 |
| Oct 24, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.16% | 40 |
| Oct 23, 2024 | 49.06 | 49.06 | 48.86 | 48.86 | 48.86 | -0.87% | 1,512 |
| Oct 22, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 1.53% | 28 |
| Oct 21, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.35% | 100 |
| Oct 18, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.05% | 113 |
| Oct 17, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.04% | 6 |
| Oct 16, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.10% | 17 |
| Oct 15, 2024 | 48.32 | 48.42 | 48.32 | 48.42 | 48.42 | -1.67% | 154 |
| Oct 14, 2024 | 49.26 | 49.26 | 49.24 | 49.24 | 49.24 | -1.18% | 431 |
| Oct 11, 2024 | 49.78 | 49.83 | 49.78 | 49.83 | 49.83 | 0.45% | 210 |
| Oct 10, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.86% | 7 |
| Oct 9, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.85% | 19 |
| Oct 8, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -2.17% | 4,101 |
| Oct 7, 2024 | 50.18 | 50.20 | 50.18 | 50.20 | 50.20 | 1.13% | 348 |
| Oct 4, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.04% | 3 |
| Oct 3, 2024 | 49.36 | 49.62 | 49.36 | 49.62 | 49.62 | 1.44% | 322 |
| Oct 2, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.70% | 46 |
| Oct 1, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 1.19% | 29 |
| Sep 30, 2024 | 47.83 | 48.08 | 47.82 | 48.00 | 48.00 | -0.57% | 12,642 |
| Sep 27, 2024 | 48.16 | 48.28 | 48.16 | 48.28 | 48.28 | 0.27% | 295 |
| Sep 26, 2024 | 48.41 | 48.41 | 48.15 | 48.15 | 48.15 | -0.52% | 917 |
| Sep 25, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.71% | 10 |
| Sep 24, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1.83% | 204 |
| Sep 23, 2024 | 46.68 | 47.87 | 46.68 | 47.87 | 47.87 | -0.16% | 275 |
| Sep 20, 2024 | 47.65 | 47.95 | 47.65 | 47.95 | 47.95 | 0.47% | 154 |
| Sep 19, 2024 | 47.75 | 47.75 | 47.72 | 47.72 | 47.72 | 1.64% | 175 |
| Sep 18, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.63% | 148 |
| Sep 17, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.51% | 45 |
| Sep 16, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.70% | 26 |
| Sep 13, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.39% | 132 |
| Sep 12, 2024 | 46.28 | 46.59 | 46.28 | 46.50 | 46.50 | 1.81% | 3,132 |
| Sep 11, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.77% | 43 |
| Sep 10, 2024 | 45.61 | 45.61 | 45.33 | 45.33 | 45.33 | -1.16% | 1,027 |
| Sep 9, 2024 | 45.78 | 45.86 | 45.78 | 45.86 | 45.86 | 0.65% | 753 |
| Sep 6, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -1.19% | 61 |
| Sep 5, 2024 | 47.25 | 47.25 | 46.08 | 46.11 | 46.11 | 0.86% | 755 |
| Sep 4, 2024 | 46.02 | 46.02 | 45.72 | 45.72 | 45.72 | -1.17% | 1,370 |
| Sep 3, 2024 | 46.36 | 46.42 | 46.17 | 46.26 | 46.26 | -2.59% | 1,531 |
| Aug 30, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.97% | 62 |
| Aug 29, 2024 | 47.82 | 47.95 | 47.77 | 47.95 | 47.95 | 0.97% | 413 |
| Aug 28, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -1.19% | 10 |
| Aug 27, 2024 | 48.03 | 48.13 | 48.03 | 48.06 | 48.06 | -0.62% | 453 |
| Aug 26, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.91% | 47 |
| Aug 23, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 1.89% | 63 |
| Aug 22, 2024 | 47.17 | 47.17 | 47.03 | 47.03 | 47.03 | -0.15% | 380 |
| Aug 21, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.38% | 30 |
| Aug 20, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.30% | 99 |
| Aug 19, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.81% | 21 |
| Aug 16, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.32% | 102 |
| Aug 15, 2024 | 48.16 | 48.16 | 47.97 | 47.97 | 47.97 | 0.80% | 1,251 |
| Aug 14, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.70% | 140 |
| Aug 13, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.82% | 184 |
| Aug 12, 2024 | 48.40 | 48.40 | 48.32 | 48.32 | 48.32 | 1.64% | 19,517 |
| Aug 9, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.43% | 132 |
| Aug 8, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.76% | 6 |
| Aug 7, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 1.21% | 363 |
| Aug 6, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.56% | 105 |
| Aug 5, 2024 | 46.40 | 46.67 | 46.37 | 46.67 | 46.67 | -0.39% | 4,198 |
| Aug 2, 2024 | 46.71 | 46.86 | 46.58 | 46.86 | 46.86 | -2.18% | 700 |
| Aug 1, 2024 | 47.77 | 47.90 | 47.69 | 47.90 | 47.90 | -1.39% | 538 |
| Jul 31, 2024 | 48.15 | 48.58 | 48.09 | 48.58 | 48.58 | 2.51% | 2,806 |
| Jul 30, 2024 | 47.18 | 47.40 | 47.18 | 47.39 | 47.39 | -0.18% | 367 |
| Jul 29, 2024 | 47.77 | 47.77 | 47.37 | 47.47 | 47.47 | -0.53% | 480 |
| Jul 26, 2024 | 47.92 | 47.93 | 47.73 | 47.73 | 47.73 | -0.76% | 457 |
| Jul 25, 2024 | 47.90 | 48.09 | 47.90 | 48.09 | 48.09 | 0.16% | 887 |
| Jul 24, 2024 | 48.20 | 48.20 | 48.02 | 48.02 | 48.02 | -0.01% | 240 |
| Jul 23, 2024 | 48.04 | 48.04 | 48.02 | 48.02 | 48.02 | -0.56% | 340 |
| Jul 22, 2024 | 48.32 | 48.38 | 48.30 | 48.30 | 48.30 | -0.31% | 1,043 |
| Jul 19, 2024 | 48.84 | 48.84 | 48.45 | 48.45 | 48.45 | -1.52% | 416 |
| Jul 18, 2024 | 49.24 | 49.35 | 49.20 | 49.20 | 49.20 | -0.78% | 670 |
| Jul 17, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.45% | 29 |
| Jul 16, 2024 | 49.22 | 49.42 | 49.22 | 49.37 | 49.37 | -0.77% | 3,710 |
| Jul 15, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.41% | 148 |