VanEck CM Commodity Index A (CMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.35
-0.18 (-0.26%)
Oct 17, 2025, 4:00 PM EDT
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | - | - |
| Oct 16, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 0.25% |
| Oct 15, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -0.03% |
| Oct 14, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.61% |
| Oct 13, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.94% |
| Oct 10, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -1.86% |
| Oct 9, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -0.33% |
| Oct 8, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 0.16% |
| Oct 7, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.07% |
| Oct 6, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 0.46% |
| Oct 3, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.51% |
| Oct 2, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.15% |
| Oct 1, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.06% |
| Sep 30, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -0.65% |
| Sep 29, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.23% |
| Sep 26, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 0.35% |
| Sep 25, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.14% |
| Sep 24, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.76% |
| Sep 23, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.62% |
| Sep 22, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.23% |
| Sep 19, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.44% |
| Sep 18, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.64% |
| Sep 17, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.97% |
| Sep 16, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.46% |
| Sep 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.75% |
| Sep 12, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 0.55% |
| Sep 11, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.17% |
| Sep 10, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.50% |
| Sep 9, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 0.12% |
| Sep 8, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.56% |
| Sep 5, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -0.53% |
| Sep 4, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.71% |
| Sep 3, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.48% |
| Sep 2, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.76% |
| Aug 29, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.32% |
| Aug 28, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.40% |
| Aug 27, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| Aug 26, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.54% |
| Aug 25, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.28% |
| Aug 22, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.59% |
| Aug 21, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.52% |
| Aug 20, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.66% |
| Aug 19, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.43% |
| Aug 18, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -0.03% |
| Aug 15, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 0.10% |
| Aug 14, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.24% |
| Aug 13, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.06% |
| Aug 12, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.04% |
| Aug 11, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.25% |
| Aug 8, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.15% |