VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.52
+0.55 (0.76%)
At close: Feb 20, 2026
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.76% |
| Feb 19, 2026 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.35% |
| Feb 18, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 1.77% |
| Feb 17, 2026 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | -1.04% |
| Feb 13, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -0.13% |
| Feb 12, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -1.26% |
| Feb 11, 2026 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 0.57% |
| Feb 10, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.50% |
| Feb 9, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 0.80% |
| Feb 6, 2026 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.38% |
| Feb 5, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.78% |
| Feb 4, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 0.21% |
| Feb 3, 2026 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 2.05% |
| Feb 2, 2026 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | -2.75% |
| Jan 30, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -2.02% |
| Jan 29, 2026 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 1.26% |
| Jan 28, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.84% |
| Jan 27, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.17% |
| Jan 26, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.50% |
| Jan 23, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 1.31% |
| Jan 22, 2026 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | -0.07% |
| Jan 21, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.62% |
| Jan 20, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 0.56% |
| Jan 16, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.33% |
| Jan 15, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -1.04% |
| Jan 14, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.54% |
| Jan 13, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 0.48% |
| Jan 12, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.60% |
| Jan 9, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.63% |
| Jan 8, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 0.26% |
| Jan 7, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.83% |
| Jan 6, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.42% |
| Jan 5, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 1.70% |
| Jan 2, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -0.19% |
| Dec 31, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -0.84% |
| Dec 30, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.73% |
| Dec 29, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.28% |
| Dec 26, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.34% |
| Dec 24, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.36% |
| Dec 23, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -6.62% |
| Dec 22, 2025 | 69.44 | 69.44 | 69.44 | 74.65 | 69.44 | 0.95% |
| Dec 19, 2025 | 68.79 | 68.79 | 68.79 | 73.95 | 68.79 | 0.54% |
| Dec 18, 2025 | 68.42 | 68.42 | 68.42 | 73.55 | 68.42 | -0.10% |
| Dec 17, 2025 | 68.48 | 68.48 | 68.48 | 73.62 | 68.48 | 0.57% |
| Dec 16, 2025 | 68.09 | 68.09 | 68.09 | 73.20 | 68.09 | -0.97% |
| Dec 15, 2025 | 68.76 | 68.76 | 68.76 | 73.92 | 68.76 | -0.39% |
| Dec 12, 2025 | 69.03 | 69.03 | 69.03 | 74.21 | 69.03 | -0.92% |
| Dec 11, 2025 | 69.68 | 69.68 | 69.68 | 74.90 | 69.68 | 0.48% |
| Dec 10, 2025 | 69.34 | 69.34 | 69.34 | 74.54 | 69.34 | 0.42% |
| Dec 9, 2025 | 69.05 | 69.05 | 69.05 | 74.23 | 69.05 | -0.55% |