VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.52
0.00 (0.00%)
Nov 21, 2024, 8:05 AM EST
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| Nov 19, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.24% |
| Nov 18, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 1.42% |
| Nov 15, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.05% |
| Nov 14, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | -0.29% |
| Nov 13, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.24% |
| Nov 12, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -0.49% |
| Nov 11, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | -1.21% |
| Nov 8, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | -1.27% |
| Nov 7, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 1.52% |
| Nov 6, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | -0.94% |
| Nov 5, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.46% |
| Nov 4, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.81% |
| Nov 1, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.12% |
| Oct 31, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 0.03% |
| Oct 30, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.66% |
| Oct 29, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.12% |
| Oct 28, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -2.01% |
| Oct 25, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.50% |
| Oct 24, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -0.12% |
| Oct 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.29% |
| Oct 22, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.04% |
| Oct 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.31% |
| Oct 18, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -0.37% |
| Oct 17, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.04% |
| Oct 16, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -0.25% |
| Oct 15, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -1.47% |
| Oct 14, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -1.24% |
| Oct 11, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.32% |
| Oct 10, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 1.21% |
| Oct 9, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.70% |
| Oct 8, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -1.95% |
| Oct 7, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.73% |
| Oct 4, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.16% |
| Oct 3, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 0.72% |
| Oct 2, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.41% |
| Oct 1, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 1.08% |
| Sep 30, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -0.13% |
| Sep 27, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.16% |
| Sep 26, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -0.06% |
| Sep 25, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -0.04% |
| Sep 24, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 1.32% |
| Sep 23, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.61% |
| Sep 20, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.06% |
| Sep 19, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 0.75% |
| Sep 18, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.51% |
| Sep 17, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 0.53% |
| Sep 16, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 0.69% |
| Sep 13, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.32% |
| Sep 12, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 1.32% |
| Sep 11, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 1.04% |
| Sep 10, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -1.40% |
| Sep 9, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.55% |
| Sep 6, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | -1.38% |
| Sep 5, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.18% |
| Sep 4, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -0.41% |
| Sep 3, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -1.30% |
| Aug 30, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.66% |
| Aug 29, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.64% |
| Aug 28, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -1.05% |
| Aug 27, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.18% |
| Aug 26, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 0.86% |
| Aug 23, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 1.40% |
| Aug 22, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -0.35% |
| Aug 21, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | -0.18% |
| Aug 20, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -0.20% |
| Aug 19, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.44% |
| Aug 16, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | -0.53% |
| Aug 15, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 0.71% |
| Aug 14, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -0.26% |
| Aug 13, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.86% |
| Aug 12, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.89% |
| Aug 9, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.57% |
| Aug 8, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.28% |
| Aug 7, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.40% |
| Aug 6, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 0.03% |
| Aug 5, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.57% |
| Aug 2, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -1.05% |
| Aug 1, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -1.07% |
| Jul 31, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 1.47% |
| Jul 30, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -0.38% |
| Jul 29, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -0.50% |
| Jul 26, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.77% |
| Jul 25, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.14% |
| Jul 24, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -0.11% |
| Jul 23, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -0.70% |
| Jul 22, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.25% |
| Jul 19, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | -1.24% |
| Jul 18, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | -0.56% |
| Jul 17, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.03% |
| Jul 16, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.61% |
| Jul 15, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.67% |
| Jul 12, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| Jul 11, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 0.07% |
| Jul 10, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.25% |
| Jul 9, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.86% |
| Jul 8, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.98% |
| Jul 5, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.16% |
| Jul 3, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 0.83% |
| Jul 2, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 0.16% |