VanEck CM Commodity Index A (CMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.09
0.00 (0.00%)
Aug 28, 2025, 8:05 AM EDT
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.27% |
| Aug 6, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.10% |
| Aug 5, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -0.37% |
| Aug 4, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.01% |
| Aug 1, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | -0.84% |
| Jul 31, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.44% |
| Jul 30, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.32% |
| Jul 29, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 0.60% |
| Jul 28, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.28% |
| Jul 25, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -0.67% |
| Jul 24, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.09% |
| Jul 23, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| Jul 22, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -0.09% |
| Jul 21, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.07% |
| Jul 18, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.79% |
| Jul 17, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.44% |
| Jul 16, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.06% |
| Jul 15, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.09% |
| Jul 14, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.38% |
| Jul 11, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.63% |
| Jul 10, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -0.16% |
| Jul 9, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.23% |
| Jul 8, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.62% |
| Jul 7, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -0.62% |
| Jul 3, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.10% |
| Jul 2, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 1.19% |
| Jul 1, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -0.06% |
| Jun 30, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | -0.47% |
| Jun 27, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 0.16% |
| Jun 26, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.57% |
| Jun 25, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.16% |
| Jun 24, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -2.14% |
| Jun 23, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -1.38% |
| Jun 20, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.14% |
| Jun 18, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 0.24% |