VanEck CM Commodity Index Fund Class Y (CMCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.17
+0.31 (0.40%)
At close: Mar 20, 2026
CMCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.19% |
| Mar 19, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.12% |
| Mar 18, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.66% |
| Mar 17, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.89% |
| Mar 16, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -1.26% |
| Mar 13, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.19% |
| Mar 12, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 1.68% |
| Mar 11, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.30% |
| Mar 10, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -1.00% |
| Mar 9, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 3.50% |
| Mar 6, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Mar 5, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.85% |
| Mar 4, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.18% |
| Mar 3, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.44% |
| Mar 2, 2026 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 1.10% |
| Feb 27, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 0.63% |
| Feb 26, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -0.21% |
| Feb 25, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.62% |
| Feb 24, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.27% |
| Feb 23, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.07% |
| Feb 20, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.77% |
| Feb 19, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.34% |
| Feb 18, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 1.78% |
| Feb 17, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -1.05% |
| Feb 13, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -1.46% |
| Feb 12, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 0.08% |
| Feb 11, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.58% |
| Feb 10, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -0.51% |
| Feb 9, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.80% |
| Feb 6, 2026 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.37% |
| Feb 5, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | -0.77% |
| Feb 4, 2026 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 0.20% |
| Feb 3, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 2.07% |
| Feb 2, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -2.76% |
| Jan 30, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -2.02% |
| Jan 29, 2026 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 1.26% |
| Jan 28, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 0.85% |
| Jan 27, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 0.17% |
| Jan 26, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 0.51% |
| Jan 23, 2026 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 1.28% |
| Jan 22, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.06% |
| Jan 21, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.64% |
| Jan 20, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.55% |
| Jan 16, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -0.33% |
| Jan 15, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -1.05% |
| Jan 14, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.55% |
| Jan 13, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.48% |
| Jan 12, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.61% |
| Jan 9, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.62% |
| Jan 8, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 0.27% |