VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.22
-1.91 (-2.54%)
Mar 24, 2026, 8:05 AM EST
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 23, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -2.54% |
| Mar 20, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.20% |
| Mar 19, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.12% |
| Mar 18, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.66% |
| Mar 17, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.88% |
| Mar 16, 2026 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | -1.26% |
| Mar 13, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | -0.19% |
| Mar 12, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 1.67% |
| Mar 11, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 1.30% |
| Mar 10, 2026 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -0.99% |
| Mar 9, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 3.49% |
| Mar 6, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| Mar 5, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 0.84% |
| Mar 4, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 0.18% |
| Mar 3, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 0.44% |
| Mar 2, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 1.10% |
| Feb 27, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 0.62% |
| Feb 26, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.22% |
| Feb 25, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.61% |
| Feb 24, 2026 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.28% |
| Feb 23, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.07% |
| Feb 20, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.77% |
| Feb 19, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.34% |
| Feb 18, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.78% |
| Feb 17, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -1.04% |
| Feb 13, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -1.47% |
| Feb 12, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.09% |
| Feb 11, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.58% |
| Feb 10, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -0.50% |
| Feb 9, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.80% |
| Feb 6, 2026 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 0.37% |
| Feb 5, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.78% |
| Feb 4, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.21% |
| Feb 3, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 2.05% |
| Feb 2, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -2.75% |
| Jan 30, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -2.03% |
| Jan 29, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 1.27% |
| Jan 28, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.84% |
| Jan 27, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.18% |
| Jan 26, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.50% |
| Jan 23, 2026 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 1.30% |
| Jan 22, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -0.06% |
| Jan 21, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.62% |
| Jan 20, 2026 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 0.56% |
| Jan 16, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.33% |
| Jan 15, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -1.05% |
| Jan 14, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.54% |
| Jan 13, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.48% |
| Jan 12, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.61% |
| Jan 9, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 0.63% |