VanEck CM Commodity Index Fund Class Y (CMCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.56
-0.03 (-0.04%)
Jan 28, 2025, 4:00 PM EST
CMCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.50% |
| Jan 30, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| Jan 29, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.60% |
| Jan 28, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.04% |
| Jan 27, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -1.18% |
| Jan 24, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.06% |
| Jan 23, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| Jan 22, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| Jan 21, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 0.09% |
| Jan 17, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 0.11% |
| Jan 16, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -0.18% |
| Jan 15, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 0.66% |
| Jan 14, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | -0.21% |
| Jan 13, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.59% |
| Jan 10, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 2.19% |
| Jan 8, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.47% |
| Jan 7, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 0.31% |
| Jan 6, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.50% |
| Jan 3, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.53% |
| Jan 2, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.62% |
| Dec 31, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.24% |
| Dec 30, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 0.45% |
| Dec 27, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.01% |
| Dec 26, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.16% |
| Dec 24, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.49% |
| Dec 23, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 1.29% |
| Dec 20, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | -0.81% |
| Dec 19, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -0.82% |
| Dec 18, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -3.61% |
| Dec 17, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 67.31 | -0.90% |
| Dec 16, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 67.92 | -0.34% |
| Dec 13, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 68.15 | 0.04% |
| Dec 12, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 68.12 | -0.34% |
| Dec 11, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.36 | 0.57% |
| Dec 10, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.97 | 0.16% |
| Dec 9, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 67.86 | 0.73% |
| Dec 6, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 67.37 | -0.04% |
| Dec 5, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 67.40 | 0.09% |
| Dec 4, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.34 | -0.33% |
| Dec 3, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 67.56 | 0.86% |
| Dec 2, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 66.98 | -0.40% |
| Nov 29, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 67.25 | -0.13% |
| Nov 27, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.34 | -0.27% |
| Nov 26, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 67.53 | 0.19% |
| Nov 25, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 67.40 | -0.78% |
| Nov 22, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 67.93 | 0.41% |
| Nov 21, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 67.65 | 0.10% |
| Nov 20, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.58 | - |
| Nov 19, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.58 | 0.23% |
| Nov 18, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 67.43 | 1.42% |
| Nov 15, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 66.48 | 0.04% |
| Nov 14, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 66.45 | -0.29% |
| Nov 13, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 66.65 | -0.23% |
| Nov 12, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 66.80 | -0.49% |
| Nov 11, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 67.13 | -1.21% |
| Nov 8, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 67.95 | -1.26% |
| Nov 7, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 68.82 | 1.51% |
| Nov 6, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 67.80 | -0.93% |
| Nov 5, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 68.43 | 0.45% |
| Nov 4, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 68.12 | 0.83% |
| Nov 1, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 67.56 | 0.11% |
| Oct 31, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 67.49 | 0.03% |
| Oct 30, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 67.47 | 0.66% |
| Oct 29, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 67.02 | 0.12% |
| Oct 28, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 66.95 | -2.01% |
| Oct 25, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 68.32 | 0.51% |
| Oct 24, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.97 | -0.13% |
| Oct 23, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 68.06 | -0.28% |
| Oct 22, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 68.25 | 1.03% |
| Oct 21, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 67.55 | 0.32% |
| Oct 18, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.34 | -0.37% |
| Oct 17, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 67.59 | 0.04% |
| Oct 16, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 67.56 | -0.24% |
| Oct 15, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 67.73 | -1.47% |
| Oct 14, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 68.74 | -1.23% |
| Oct 11, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 69.60 | 0.32% |
| Oct 10, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 69.38 | 1.21% |
| Oct 9, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.55 | -0.70% |
| Oct 8, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.03 | -1.93% |
| Oct 7, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.39 | 0.73% |
| Oct 4, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 69.88 | 0.15% |
| Oct 3, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 69.77 | 0.72% |
| Oct 2, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 69.27 | 0.41% |
| Oct 1, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 68.99 | 1.09% |
| Sep 30, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 68.25 | -0.13% |
| Sep 27, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 68.34 | 0.16% |
| Sep 26, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 68.23 | -0.06% |
| Sep 25, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 68.27 | -0.06% |
| Sep 24, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 68.31 | 1.33% |
| Sep 23, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 67.41 | 0.62% |
| Sep 20, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 66.99 | 0.06% |
| Sep 19, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 66.96 | 0.76% |
| Sep 18, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 66.45 | 0.51% |
| Sep 17, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 66.12 | 0.54% |
| Sep 16, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 65.76 | 0.68% |
| Sep 13, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 65.31 | 0.33% |
| Sep 12, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 65.10 | 1.32% |
| Sep 11, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 64.25 | 1.03% |
| Sep 10, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 63.60 | -1.39% |
| Sep 9, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 64.49 | 0.56% |