VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.10
-0.11 (-0.16%)
Jun 26, 2025, 8:05 AM EDT
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | - | - |
| 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% |
| Jun 17, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.91% |
| Jun 16, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.38% |
| Jun 13, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 1.67% |
| Jun 12, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.06% |
| Jun 11, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 0.67% |
| Jun 10, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.33% |
| Jun 9, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.21% |
| Jun 6, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.39% |
| Jun 5, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.54% |
| Jun 4, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.06% |
| Jun 3, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 0.56% |
| Jun 2, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 1.33% |
| May 30, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.61% |
| 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% |