VanEck CM Commodity Index Fund Class Y (CMCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.37
-0.06 (-0.09%)
Jul 15, 2025, 4:00 PM EDT
CMCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 0.44% |
| Jul 16, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.07% |
| Jul 15, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.09% |
| Jul 14, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | -0.40% |
| Jul 11, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 0.64% |
| Jul 10, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.16% |
| Jul 9, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.23% |
| Jul 8, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 0.61% |
| Jul 7, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.61% |
| Jul 3, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 0.10% |
| Jul 2, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 1.19% |
| Jul 1, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.07% |
| Jun 30, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -0.46% |
| Jun 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.17% |
| Jun 26, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.55% |
| Jun 25, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.14% |
| Jun 24, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -2.15% |
| Jun 23, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -1.37% |
| Jun 20, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.15% |
| Jun 18, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 0.25% |
| Jun 17, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.92% |
| Jun 16, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 0.38% |
| Jun 13, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 1.67% |
| Jun 12, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.06% |
| Jun 11, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.66% |
| Jun 10, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.33% |
| Jun 9, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 0.22% |
| Jun 6, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.39% |
| Jun 5, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.54% |
| Jun 4, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.04% |
| Jun 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.54% |
| Jun 2, 2025 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 1.34% |
| May 30, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.60% |
| May 29, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.51% |
| May 28, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.38% |
| May 27, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -0.61% |
| May 23, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.32% |
| May 22, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.58% |
| May 21, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.35% |
| May 20, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.63% |
| May 19, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | -0.04% |
| May 16, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.30% |
| May 15, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -0.93% |
| May 14, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.26% |
| May 13, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 1.23% |
| May 12, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.60% |
| May 9, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 0.85% |
| May 8, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.61% |
| May 7, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.94% |
| May 6, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 1.19% |