VanEck CM Commodity Index A (CMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.60
+0.71 (1.03%)
Nov 28, 2025, 8:05 AM EST
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 0.79% |
| Nov 26, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 1.04% |
| Nov 25, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | -0.11% |
| Nov 24, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 0.15% |
| Nov 21, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -0.44% |
| Nov 20, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -0.49% |
| Nov 19, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -0.90% |
| Nov 18, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 0.12% |
| Nov 17, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -0.13% |
| Nov 14, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.12% |
| Nov 13, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.13% |
| Nov 12, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | -0.52% |
| Nov 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.52% |
| Nov 10, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 1.08% |
| Nov 7, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 0.18% |
| Nov 6, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -0.45% |
| Nov 5, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | -0.19% |
| Nov 4, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -0.79% |
| Nov 3, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.81% |
| Oct 31, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 0.27% |
| Oct 30, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -0.42% |
| Oct 29, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.61% |
| Oct 28, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.38% |
| Oct 27, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -0.13% |
| Oct 24, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.13% |
| Oct 23, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 1.70% |
| Oct 22, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0.55% |
| Oct 21, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -0.74% |
| Oct 20, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.91% |
| Oct 17, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -0.26% |
| Oct 16, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 0.25% |
| Oct 15, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -0.03% |
| Oct 14, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.62% |
| Oct 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.94% |
| Oct 10, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -1.86% |
| Oct 9, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | -0.32% |
| Oct 8, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 0.16% |
| Oct 7, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 0.07% |
| Oct 6, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 0.46% |
| Oct 3, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.51% |
| Oct 2, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.15% |
| Oct 1, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 0.07% |
| Sep 30, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -0.65% |
| Sep 29, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -0.23% |
| Sep 26, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 0.34% |
| Sep 25, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 0.15% |
| Sep 24, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.75% |
| Sep 23, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.62% |
| Sep 22, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.23% |
| Sep 19, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -0.44% |