VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.18
-0.30 (-0.45%)
Apr 24, 2025, 8:05 AM EDT
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | - | - |
| Apr 23, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -0.45% |
| Apr 22, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 1.05% |
| Apr 21, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -0.75% |
| Apr 17, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.81% |
| Apr 16, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 0.98% |
| Apr 15, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -0.17% |
| Apr 14, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.02% |
| Apr 11, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 1.45% |
| Apr 10, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 0.50% |
| Apr 9, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 1.27% |
| Apr 8, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -1.02% |
| Apr 7, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -1.25% |
| Apr 4, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -4.11% |
| Apr 3, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.81% |
| Apr 2, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.41% |
| Apr 1, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 0.51% |
| Mar 31, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.39% |
| Mar 28, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.26% |
| Mar 27, 2025 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -0.07% |
| Mar 26, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -0.03% |
| Mar 25, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.32% |
| Mar 24, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 0.07% |
| Mar 21, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | -0.49% |
| Mar 20, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.23% |
| Mar 19, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.26% |
| Mar 18, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | -0.03% |
| Mar 17, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.80% |
| Mar 14, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 0.04% |
| Mar 13, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.12% |
| Mar 12, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.47% |
| Mar 11, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.28% |
| Mar 10, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -0.33% |
| Mar 7, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.39% |
| Mar 6, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.42% |
| Mar 5, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.37% |
| Mar 4, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -0.37% |
| Mar 3, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.27% |
| Feb 28, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -1.18% |
| Feb 27, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.18% |
| Feb 26, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -0.29% |
| Feb 25, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -0.71% |
| Feb 24, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.75% |
| Feb 21, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.92% |
| Feb 20, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.52% |
| Feb 19, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.03% |
| Feb 18, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.71% |
| Feb 14, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.16% |
| Feb 13, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.25% |
| Feb 12, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.33% |