VanEck CM Commodity Index Fund Class Y (CMCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.23
+0.18 (0.25%)
Jun 18, 2025, 4:00 PM EDT
CMCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 5, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -0.34% |
| May 2, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 0.48% |
| May 1, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.16% |
| Apr 30, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | -1.77% |
| Apr 29, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.64% |
| Apr 28, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.30% |
| Apr 25, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.01% |
| Apr 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.72% |
| Apr 23, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -0.45% |
| Apr 22, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 1.04% |
| Apr 21, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.74% |
| Apr 17, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.81% |
| Apr 16, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.98% |
| Apr 15, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.16% |
| Apr 14, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |