VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.12
-0.50 (-0.58%)
Oct 23, 2026, 4:00 PM EDT
CMCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| Oct 22, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | -0.58% |
| Oct 21, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -0.14% |
| Oct 20, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -0.22% |
| Oct 19, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | -0.15% |
| Oct 16, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.46% |
| Oct 15, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.30% |
| Oct 14, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | -0.61% |
| Oct 13, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 0.19% |
| Oct 12, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.63% |
| Oct 9, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.34% |
| Oct 8, 2026 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | 0.07% |
| Oct 7, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | -0.13% |
| Oct 6, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 0.43% |
| Oct 5, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.91% |
| Oct 2, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.04% |
| Oct 1, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -0.08% |
| Sep 30, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.05% |
| Sep 29, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.28% |
| Sep 28, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.83% |
| Sep 25, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -0.50% |
| Sep 24, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.25% |
| Sep 23, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.15% |
| Sep 22, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.07% |
| Sep 21, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 0.09% |
| Sep 18, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.18% |
| Sep 17, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | -0.08% |
| Sep 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.19% |
| Sep 15, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.62% |
| Sep 14, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.19% |
| Sep 11, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | -1.07% |
| Sep 10, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.38% |
| Sep 9, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | 0.56% |
| Sep 8, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.91% |
| Sep 4, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | -0.06% |
| Sep 3, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -0.07% |
| Sep 2, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -0.24% |
| Sep 1, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.85% |
| Aug 31, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.66% |
| Aug 28, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 0.19% |
| Aug 27, 2026 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | 0.64% |
| Aug 26, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.21% |
| Aug 25, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -0.48% |
| Aug 24, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | -0.59% |
| Aug 21, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.66% |
| Aug 20, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 0.51% |
| Aug 19, 2026 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 0.74% |
| Aug 18, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | -0.06% |
| Aug 17, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | 1.21% |
| Aug 14, 2026 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 0.43% |