VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.45
+0.17 (0.26%)
Jan 9, 2026, 8:05 AM EST
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.63% |
| Jan 8, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 0.26% |
| Jan 7, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.83% |
| Jan 6, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.42% |
| Jan 5, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 1.70% |
| Jan 2, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -0.19% |
| Dec 31, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -0.84% |
| Dec 30, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.73% |
| Dec 29, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.28% |
| Dec 26, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.34% |
| Dec 24, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.36% |
| Dec 23, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -6.62% |
| Dec 22, 2025 | 69.44 | 69.44 | 69.44 | 74.65 | 69.44 | 0.95% |
| Dec 19, 2025 | 68.79 | 68.79 | 68.79 | 73.95 | 68.79 | 0.54% |
| Dec 18, 2025 | 68.42 | 68.42 | 68.42 | 73.55 | 68.42 | -0.10% |
| Dec 17, 2025 | 68.48 | 68.48 | 68.48 | 73.62 | 68.48 | 0.57% |
| Dec 16, 2025 | 68.09 | 68.09 | 68.09 | 73.20 | 68.09 | -0.97% |
| Dec 15, 2025 | 68.76 | 68.76 | 68.76 | 73.92 | 68.76 | -0.39% |
| Dec 12, 2025 | 69.03 | 69.03 | 69.03 | 74.21 | 69.03 | -0.92% |
| Dec 11, 2025 | 69.68 | 69.68 | 69.68 | 74.90 | 69.68 | 0.48% |
| Dec 10, 2025 | 69.34 | 69.34 | 69.34 | 74.54 | 69.34 | 0.42% |
| Dec 9, 2025 | 69.05 | 69.05 | 69.05 | 74.23 | 69.05 | -0.55% |
| Dec 8, 2025 | 69.43 | 69.43 | 69.43 | 74.64 | 69.43 | -0.85% |
| Dec 5, 2025 | 70.03 | 70.03 | 70.03 | 75.28 | 70.03 | 0.53% |
| Dec 4, 2025 | 69.66 | 69.66 | 69.66 | 74.88 | 69.66 | 0.27% |
| Dec 3, 2025 | 69.47 | 69.47 | 69.47 | 74.68 | 69.47 | 0.47% |
| Dec 2, 2025 | 69.15 | 69.15 | 69.15 | 74.33 | 69.14 | -0.43% |
| Dec 1, 2025 | 69.44 | 69.44 | 69.44 | 74.65 | 69.44 | 0.30% |
| Nov 28, 2025 | 69.24 | 69.24 | 69.24 | 74.43 | 69.24 | 0.79% |
| Nov 26, 2025 | 68.70 | 68.70 | 68.70 | 73.85 | 68.70 | 1.04% |
| Nov 25, 2025 | 67.99 | 67.99 | 67.99 | 73.09 | 67.99 | -0.11% |
| Nov 24, 2025 | 68.07 | 68.07 | 68.07 | 73.17 | 68.07 | 0.15% |
| Nov 21, 2025 | 67.96 | 67.96 | 67.96 | 73.06 | 67.96 | -0.44% |
| Nov 20, 2025 | 68.26 | 68.26 | 68.26 | 73.38 | 68.26 | -0.49% |
| Nov 19, 2025 | 68.60 | 68.60 | 68.60 | 73.74 | 68.60 | -0.90% |
| Nov 18, 2025 | 69.22 | 69.22 | 69.22 | 74.41 | 69.22 | 0.12% |
| Nov 17, 2025 | 69.14 | 69.14 | 69.14 | 74.32 | 69.14 | -0.13% |
| Nov 14, 2025 | 69.23 | 69.23 | 69.23 | 74.42 | 69.23 | -0.12% |
| Nov 13, 2025 | 69.31 | 69.31 | 69.31 | 74.51 | 69.31 | -0.13% |
| Nov 12, 2025 | 69.41 | 69.41 | 69.41 | 74.61 | 69.41 | -0.52% |
| Nov 11, 2025 | 69.77 | 69.77 | 69.77 | 75.00 | 69.77 | 0.52% |
| Nov 10, 2025 | 69.41 | 69.41 | 69.41 | 74.61 | 69.41 | 1.08% |
| Nov 7, 2025 | 68.66 | 68.66 | 68.66 | 73.81 | 68.66 | 0.18% |
| Nov 6, 2025 | 68.54 | 68.54 | 68.54 | 73.68 | 68.54 | -0.45% |
| Nov 5, 2025 | 68.85 | 68.85 | 68.85 | 74.01 | 68.85 | -0.19% |
| Nov 4, 2025 | 68.98 | 68.98 | 68.98 | 74.15 | 68.98 | -0.79% |
| Nov 3, 2025 | 69.53 | 69.53 | 69.53 | 74.74 | 69.53 | 0.81% |
| Oct 31, 2025 | 68.97 | 68.97 | 68.97 | 74.14 | 68.97 | 0.27% |
| Oct 30, 2025 | 68.78 | 68.78 | 68.78 | 73.94 | 68.78 | -0.42% |
| Oct 29, 2025 | 69.07 | 69.07 | 69.07 | 74.25 | 69.07 | 0.61% |