VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.80
-0.33 (-0.50%)
May 30, 2025, 8:05 AM EDT
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | - | - |
| May 29, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.50% |
| May 28, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.38% |
| May 27, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.61% |
| May 23, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.32% |
| May 22, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.58% |
| May 21, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.34% |
| May 20, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.63% |
| May 19, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -0.05% |
| May 16, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -0.30% |
| May 15, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -0.94% |
| May 14, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.27% |
| May 13, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 1.23% |
| May 12, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 0.60% |
| May 9, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 0.84% |
| May 8, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 0.61% |
| May 7, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -0.93% |
| May 6, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.18% |
| May 5, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | -0.35% |
| May 2, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.48% |
| May 1, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.15% |
| Apr 30, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -1.76% |
| Apr 29, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -0.65% |
| Apr 28, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -0.30% |
| Apr 25, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.02% |
| Apr 24, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.71% |
| 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% |