VanEck CM Commodity Index Y (CMCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.74
+0.42 (0.60%)
Aug 22, 2025, 4:00 PM EDT
CMCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 0.40% |
| Aug 27, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Aug 26, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -0.55% |
| Aug 25, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.28% |
| Aug 22, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 0.60% |
| Aug 21, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 0.51% |
| Aug 20, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.66% |
| Aug 19, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.43% |
| Aug 18, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.03% |
| Aug 15, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.10% |
| Aug 14, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.23% |
| Aug 13, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.06% |
| Aug 12, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 0.04% |
| Aug 11, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.26% |
| Aug 8, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.16% |
| Aug 7, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.27% |
| Aug 6, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.09% |
| Aug 5, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.36% |
| Aug 4, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.01% |
| Aug 1, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -0.84% |
| Jul 31, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -1.45% |
| Jul 30, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | -0.31% |
| Jul 29, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 0.59% |
| Jul 28, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.28% |
| Jul 25, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -0.67% |
| Jul 24, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 0.08% |
| Jul 23, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| Jul 22, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -0.08% |
| Jul 21, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -0.07% |
| Jul 18, 2025 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 0.79% |
| 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% |