VanEck CM Commodity Index Fund Class Y (CMCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.00
+0.58 (0.67%)
At close: Aug 21, 2026
CMCYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.67% |
| Aug 20, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 0.50% |
| Aug 19, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 0.75% |
| Aug 18, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.07% |
| Aug 17, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | 1.21% |
| Aug 14, 2026 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 0.44% |
| Aug 13, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.60% |
| Aug 12, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 0.46% |
| Aug 11, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 0.01% |
| Aug 10, 2026 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 1.59% |
| Aug 7, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 1.07% |
| Aug 6, 2026 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 0.31% |
| Aug 5, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.53% |
| Aug 4, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.38% |
| Aug 3, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | -0.22% |
| Jul 31, 2026 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.06% |
| Jul 30, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | -0.13% |
| Jul 29, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.01% |
| Jul 28, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -0.82% |
| Jul 27, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -1.44% |
| Jul 24, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | -0.46% |
| Jul 23, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 0.24% |
| Jul 22, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.62% |
| Jul 21, 2026 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 0.86% |
| Jul 20, 2026 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.38% |
| Jul 17, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.88% |
| Jul 16, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.48% |
| Jul 15, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.33% |
| Jul 14, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.48% |
| Jul 13, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.26% |
| Jul 10, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.35% |
| Jul 9, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.39% |
| Jul 8, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.94% |
| Jul 7, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.22% |
| Jul 6, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 1.96% |
| Jul 2, 2026 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -0.05% |
| Jul 1, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.23% |
| Jun 30, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.48% |
| Jun 29, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -0.21% |
| Jun 26, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.47% |
| Jun 25, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 1.35% |
| Jun 24, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -1.32% |
| Jun 23, 2026 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -1.03% |
| Jun 22, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -0.49% |
| Jun 18, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.87% |
| Jun 17, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.33% |
| Jun 16, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.16% |
| Jun 15, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -0.68% |
| Jun 12, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.34% |
| Jun 11, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.46% |