VanEck CM Commodity Index Y (CMCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.85
-0.18 (-0.25%)
Oct 17, 2025, 4:00 PM EDT
CMCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.25% |
| Oct 16, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.25% |
| Oct 15, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.04% |
| Oct 14, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.60% |
| Oct 13, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.93% |
| Oct 10, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -1.85% |
| Oct 9, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -0.32% |
| Oct 8, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 0.15% |
| Oct 7, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.07% |
| Oct 6, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.46% |
| Oct 3, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.52% |
| Oct 2, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.14% |
| Oct 1, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.04% |
| Sep 30, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.64% |
| Sep 29, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.22% |
| Sep 26, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 0.33% |
| Sep 25, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.15% |
| Sep 24, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 0.74% |
| Sep 23, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.62% |
| Sep 22, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.23% |
| Sep 19, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.44% |
| Sep 18, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | -0.64% |
| Sep 17, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.97% |
| Sep 16, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 0.46% |
| Sep 15, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 0.76% |
| Sep 12, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.55% |
| Sep 11, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -0.15% |
| Sep 10, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.49% |
| Sep 9, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.11% |
| Sep 8, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 0.55% |
| Sep 5, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.52% |
| Sep 4, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.72% |
| Sep 3, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -0.47% |
| Sep 2, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.76% |
| Aug 29, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 0.32% |
| 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% |