VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.74
+0.80 (1.00%)
May 19, 2026, 8:05 AM EST
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | - | - |
| May 18, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 1.00% |
| May 15, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.82% |
| May 14, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.21% |
| May 13, 2026 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 0.05% |
| May 12, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 0.99% |
| May 11, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 2.02% |
| May 8, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.80% |
| May 7, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -0.19% |
| May 6, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -1.70% |
| May 5, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0.44% |
| May 4, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 1.12% |
| May 1, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.20% |
| Apr 30, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.22% |
| Apr 29, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 0.78% |
| Apr 28, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.19% |
| Apr 27, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.35% |
| Apr 24, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.08% |
| Apr 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.52% |
| Apr 22, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 1.07% |
| Apr 21, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.39% |
| Apr 20, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.85% |
| Apr 17, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -1.68% |
| Apr 16, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.39% |
| Apr 15, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.33% |
| Apr 14, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.04% |
| Apr 13, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.21% |
| Apr 10, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.28% |
| Apr 9, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.20% |
| Apr 8, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.84% |
| Apr 7, 2026 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| Apr 6, 2026 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 0.63% |
| Apr 2, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.13% |
| Apr 1, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -0.27% |
| Mar 31, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.57% |
| Mar 30, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 0.19% |
| Mar 27, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.61% |
| Mar 26, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 1.11% |
| Mar 25, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.30% |
| Mar 24, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 1.43% |
| Mar 23, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -2.54% |
| Mar 20, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.20% |
| Mar 19, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.12% |
| Mar 18, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.66% |
| Mar 17, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.88% |
| Mar 16, 2026 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | -1.26% |
| Mar 13, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | -0.19% |
| Mar 12, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 1.67% |
| Mar 11, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 1.30% |
| Mar 10, 2026 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -0.99% |