VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.63
-0.05 (-0.07%)
Mar 27, 2025, 6:05 PM EST
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.25% |
| 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% |
| Mar 19, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.26% |
| Mar 18, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | -0.03% |
| Mar 17, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.80% |
| Mar 14, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 0.04% |
| Mar 13, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.12% |
| Mar 12, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.47% |
| Mar 11, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.28% |
| Mar 10, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -0.33% |
| Mar 7, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.39% |
| Mar 6, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.42% |
| Mar 5, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.37% |
| Mar 4, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -0.37% |
| Mar 3, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.27% |
| Feb 28, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -1.18% |
| Feb 27, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.18% |
| Feb 26, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -0.29% |
| Feb 25, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -0.71% |
| Feb 24, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.75% |
| Feb 21, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.92% |
| Feb 20, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.52% |
| Feb 19, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.03% |
| Feb 18, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.71% |
| Feb 14, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.16% |
| Feb 13, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.25% |
| Feb 12, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.33% |
| Feb 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.32% |
| Feb 10, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.87% |
| Feb 7, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 0.21% |
| Feb 6, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.09% |
| Feb 5, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -0.29% |
| Feb 4, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 0.63% |
| Feb 3, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.68% |
| 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% |