VanEck Commodity Strategy ETF (PIT)
BATS: PIT · Real-Time Price · USD
73.82
-1.38 (-1.84%)
At close: May 26, 2026, 4:00 PM EDT
73.82
0.00 (0.00%)
After-hours: May 26, 2026, 8:00 PM EDT
PIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 74.05 | 74.55 | 73.67 | 73.82 | 73.82 | -1.84% | 55,969 |
| May 22, 2026 | 75.17 | 75.70 | 74.93 | 75.20 | 75.20 | -0.38% | 33,924 |
| May 21, 2026 | 76.07 | 76.90 | 74.87 | 75.49 | 75.49 | -0.78% | 32,246 |
| May 20, 2026 | 77.63 | 77.63 | 75.63 | 76.08 | 76.08 | -2.25% | 60,027 |
| May 19, 2026 | 78.13 | 78.13 | 77.24 | 77.83 | 77.83 | 0.56% | 53,441 |
| May 18, 2026 | 77.62 | 78.20 | 77.06 | 77.40 | 77.40 | 0.30% | 57,622 |
| May 15, 2026 | 77.07 | 77.58 | 76.59 | 77.17 | 77.17 | 0.18% | 27,616 |
| May 14, 2026 | 77.31 | 77.31 | 76.61 | 77.03 | 77.03 | -0.38% | 26,561 |
| May 13, 2026 | 78.27 | 78.40 | 77.23 | 77.32 | 77.32 | -1.15% | 36,088 |
| May 12, 2026 | 77.69 | 78.42 | 77.55 | 78.22 | 78.22 | 1.66% | 43,606 |
| May 11, 2026 | 76.59 | 77.14 | 76.00 | 76.94 | 76.94 | 2.63% | 110,495 |
| May 8, 2026 | 74.49 | 75.15 | 74.49 | 74.97 | 74.97 | 0.05% | 15,403 |
| May 7, 2026 | 73.32 | 75.00 | 73.13 | 74.93 | 74.93 | 0.55% | 25,811 |
| May 6, 2026 | 75.38 | 75.38 | 74.30 | 74.52 | 74.52 | -2.59% | 20,406 |
| May 5, 2026 | 76.53 | 76.83 | 76.14 | 76.50 | 76.50 | -0.44% | 20,125 |
| May 4, 2026 | 76.67 | 77.23 | 75.72 | 76.84 | 76.84 | 1.47% | 18,663 |
| May 1, 2026 | 75.93 | 75.98 | 75.47 | 75.72 | 75.72 | -1.16% | 94,120 |
| Apr 30, 2026 | 76.20 | 76.66 | 76.02 | 76.61 | 76.61 | 0.37% | 15,565 |
| Apr 29, 2026 | 75.84 | 76.50 | 75.70 | 76.33 | 76.33 | 2.37% | 10,178 |
| Apr 28, 2026 | 77.74 | 77.74 | 74.05 | 74.56 | 74.56 | 0.59% | 11,871 |
| Apr 27, 2026 | 74.50 | 74.79 | 74.02 | 74.12 | 74.12 | 0.49% | 59,203 |
| Apr 24, 2026 | 73.70 | 74.07 | 73.12 | 73.76 | 73.76 | -0.34% | 38,284 |
| Apr 23, 2026 | 74.77 | 74.77 | 72.70 | 74.01 | 74.01 | 1.27% | 21,990 |
| Apr 22, 2026 | 72.57 | 73.27 | 72.55 | 73.08 | 73.08 | 1.53% | 17,705 |
| Apr 21, 2026 | 70.72 | 72.10 | 70.72 | 71.98 | 71.98 | 1.82% | 15,359 |
| Apr 20, 2026 | 69.77 | 71.03 | 69.77 | 70.70 | 70.70 | 1.30% | 21,115 |
| Apr 17, 2026 | 70.69 | 70.70 | 68.70 | 69.79 | 69.79 | -3.00% | 28,657 |
| Apr 16, 2026 | 71.95 | 72.25 | 71.88 | 71.95 | 71.95 | 0.86% | 17,490 |
| Apr 15, 2026 | 71.25 | 71.72 | 71.01 | 71.34 | 71.34 | 0.07% | 30,497 |
| Apr 14, 2026 | 71.55 | 71.79 | 70.83 | 71.29 | 71.29 | -0.11% | 93,316 |
| Apr 13, 2026 | 72.34 | 72.76 | 71.33 | 71.37 | 71.37 | 1.33% | 20,108 |
| Apr 10, 2026 | 71.03 | 71.11 | 70.31 | 70.43 | 70.43 | -1.09% | 13,192 |
| Apr 9, 2026 | 70.13 | 71.98 | 70.13 | 71.21 | 71.21 | 0.96% | 38,071 |
| Apr 8, 2026 | 69.15 | 70.66 | 68.97 | 70.53 | 70.53 | -4.62% | 66,981 |
| Apr 7, 2026 | 75.14 | 75.14 | 73.77 | 73.95 | 73.95 | -0.35% | 57,850 |
| Apr 6, 2026 | 74.66 | 74.68 | 73.77 | 74.21 | 74.21 | -0.07% | 58,184 |
| Apr 2, 2026 | 74.17 | 74.27 | 73.10 | 74.26 | 74.26 | 3.46% | 20,319 |
| Apr 1, 2026 | 72.03 | 72.25 | 71.26 | 71.78 | 71.78 | -0.82% | 68,367 |
| Mar 31, 2026 | 74.41 | 74.41 | 72.02 | 72.37 | 72.37 | -0.55% | 47,886 |
| Mar 30, 2026 | 72.66 | 73.41 | 72.25 | 72.77 | 72.77 | 1.06% | 43,600 |
| Mar 27, 2026 | 70.88 | 72.56 | 70.88 | 72.01 | 72.01 | 3.36% | 84,862 |
| Mar 26, 2026 | 69.65 | 70.24 | 69.61 | 69.67 | 69.67 | 1.39% | 8,094 |
| Mar 25, 2026 | 66.90 | 69.16 | 66.90 | 68.72 | 68.72 | -0.60% | 19,252 |
| Mar 24, 2026 | 68.98 | 69.80 | 68.95 | 69.13 | 69.13 | 1.92% | 14,682 |
| Mar 23, 2026 | 69.58 | 69.58 | 66.75 | 67.83 | 67.83 | -5.46% | 18,990 |
| Mar 20, 2026 | 71.47 | 72.28 | 70.85 | 71.75 | 71.75 | 1.55% | 14,533 |
| Mar 19, 2026 | 71.53 | 71.85 | 70.20 | 70.65 | 70.65 | -2.17% | 24,463 |
| Mar 18, 2026 | 72.04 | 72.60 | 71.11 | 72.22 | 72.22 | 1.41% | 32,121 |
| Mar 17, 2026 | 70.87 | 71.55 | 70.42 | 71.22 | 71.22 | 2.10% | 18,292 |
| Mar 16, 2026 | 70.31 | 70.65 | 69.62 | 69.75 | 69.75 | -1.42% | 30,103 |