VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.30
-0.34 (-0.50%)
Jan 31, 2025, 8:00 PM EST
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.50% |
| Jan 30, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| Jan 29, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.61% |
| Jan 28, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -0.04% |
| Jan 27, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -1.18% |
| Jan 24, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.04% |
| Jan 23, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 0.01% |
| Jan 22, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.01% |
| Jan 21, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 0.09% |
| Jan 17, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.10% |
| Jan 16, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.18% |
| Jan 15, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.65% |
| Jan 14, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.22% |
| Jan 13, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0.59% |
| Jan 10, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 2.19% |
| Jan 8, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.47% |
| Jan 7, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.32% |
| Jan 6, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.50% |
| Jan 3, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -0.53% |
| Jan 2, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.61% |
| Dec 31, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 0.23% |
| Dec 30, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.44% |
| Dec 27, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.02% |
| Dec 26, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 0.17% |
| Dec 24, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.48% |
| Dec 23, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 1.30% |
| Dec 20, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -0.81% |
| Dec 19, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.83% |
| Dec 18, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -3.38% |
| Dec 17, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 65.08 | -0.88% |
| Dec 16, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 65.66 | -0.34% |
| Dec 13, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 65.89 | 0.03% |
| Dec 12, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 65.87 | -0.34% |
| Dec 11, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 66.09 | 0.56% |
| Dec 10, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 65.72 | 0.18% |
| Dec 9, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 65.61 | 0.71% |
| Dec 6, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 65.14 | -0.04% |
| Dec 5, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 65.17 | 0.09% |
| Dec 4, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 65.11 | -0.34% |
| Dec 3, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.33 | 0.88% |
| Dec 2, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 64.76 | -0.40% |
| Nov 29, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 65.03 | -0.13% |
| Nov 27, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 65.11 | -0.28% |
| Nov 26, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 65.30 | 0.18% |
| Nov 25, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 65.18 | -0.77% |
| Nov 22, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 65.68 | 0.41% |
| Nov 21, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 65.41 | 0.09% |
| Nov 20, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 65.35 | - |
| Nov 19, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 65.35 | 0.24% |
| Nov 18, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 65.20 | 1.42% |
| Nov 15, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 64.29 | 0.05% |
| Nov 14, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 64.26 | -0.29% |
| Nov 13, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 64.44 | -0.24% |
| Nov 12, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 64.60 | -0.49% |
| Nov 11, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 64.92 | -1.21% |
| Nov 8, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 65.71 | -1.27% |
| Nov 7, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.55 | 1.52% |
| Nov 6, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 65.56 | -0.94% |
| Nov 5, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 66.18 | 0.46% |
| Nov 4, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 65.88 | 0.81% |
| Nov 1, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 65.34 | 0.12% |
| Oct 31, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 65.27 | 0.03% |
| Oct 30, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 65.25 | 0.66% |
| Oct 29, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 64.82 | 0.12% |
| Oct 28, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 64.74 | -2.01% |
| Oct 25, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 66.07 | 0.50% |
| Oct 24, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 65.74 | -0.12% |
| Oct 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.82 | -0.29% |
| Oct 22, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 66.01 | 1.04% |
| Oct 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.33 | 0.31% |
| Oct 18, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 65.13 | -0.37% |
| Oct 17, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 65.37 | 0.04% |
| Oct 16, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 65.34 | -0.25% |
| Oct 15, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 65.51 | -1.47% |
| Oct 14, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 66.49 | -1.24% |
| Oct 11, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 67.32 | 0.32% |
| Oct 10, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 67.11 | 1.21% |
| Oct 9, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.30 | -0.70% |
| Oct 8, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 66.77 | -1.95% |
| Oct 7, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 68.09 | 0.73% |
| Oct 4, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 67.60 | 0.16% |
| Oct 3, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 67.49 | 0.72% |
| Oct 2, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 67.01 | 0.41% |
| Oct 1, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 66.74 | 1.08% |
| Sep 30, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 66.02 | -0.13% |
| Sep 27, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 66.11 | 0.16% |
| Sep 26, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 66.00 | -0.06% |
| Sep 25, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 66.04 | -0.04% |
| Sep 24, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 66.07 | 1.32% |
| Sep 23, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 65.21 | 0.61% |
| Sep 20, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 64.81 | 0.06% |
| Sep 19, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 64.77 | 0.75% |
| Sep 18, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 64.29 | 0.51% |
| Sep 17, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 63.96 | 0.53% |
| Sep 16, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 63.62 | 0.69% |
| Sep 13, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 63.19 | 0.32% |
| Sep 12, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 62.98 | 1.32% |
| Sep 11, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 62.16 | 1.04% |
| Sep 10, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 61.52 | -1.40% |
| Sep 9, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 62.39 | 0.55% |