Skip to main content

Vaneck CMCI Commodity Strategy ETF (NY: CMCI )

25.21 +0.09 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 25.17 25.21 25.17 25.21 105 +0.09(+0.37%)
Nov 21, 2024 25.28 25.28 25.12 25.12 2,048 -0.01(-0.06%)
Nov 20, 2024 25.26 25.26 25.13 25.13 120 -0.01(-0.04%)
Nov 19, 2024 25.11 25.14 25.11 25.14 276 +0.10(+0.42%)
Nov 18, 2024 24.95 25.04 24.95 25.04 171 +0.37(+1.48%)
Nov 15, 2024 24.67 24.67 24.67 24.67 100 -0.01(-0.04%)
Nov 14, 2024 24.68 24.68 24.68 24.68 3 -0.00(-0.00%)
Nov 13, 2024 24.68 24.68 24.68 24.68 211 -0.13(-0.50%)
Nov 12, 2024 24.81 24.81 24.81 24.81 86 -0.12(-0.48%)
Nov 11, 2024 24.93 24.93 24.93 24.93 11 -0.33(-1.29%)
Nov 08, 2024 25.15 25.25 25.15 25.25 987 -0.32(-1.26%)
Nov 07, 2024 25.57 25.57 25.57 25.57 8 +0.39(+1.57%)
Nov 06, 2024 25.07 25.18 25.07 25.18 1,832 -0.22(-0.87%)
Nov 05, 2024 25.40 25.40 25.40 25.40 12 +0.00(+0.00%)
Nov 04, 2024 25.39 25.40 25.39 25.40 1,141 +0.35(+1.42%)
Nov 01, 2024 25.05 25.05 25.05 25.05 100 -0.17(-0.68%)
Oct 31, 2024 25.22 25.22 25.22 25.22 37 +0.13(+0.52%)
Oct 30, 2024 25.09 25.09 25.09 25.09 125 +0.17(+0.67%)
Oct 29, 2024 24.92 24.92 24.92 24.92 332 +0.01(+0.04%)
Oct 28, 2024 24.91 24.91 24.91 24.91 30 -0.43(-1.69%)
Oct 25, 2024 25.34 25.34 25.34 25.34 100 +0.05(+0.20%)
Oct 24, 2024 25.29 25.29 25.29 25.29 27 +0.00(+0.00%)
Oct 23, 2024 25.29 25.29 25.29 25.29 69 -0.06(-0.24%)
Oct 22, 2024 25.35 25.35 25.35 25.35 9 +0.26(+1.05%)
Oct 21, 2024 25.09 25.09 25.09 25.09 15 +0.05(+0.19%)
Oct 18, 2024 25.04 25.04 25.04 25.04 100 -0.07(-0.28%)
Oct 17, 2024 25.11 25.11 25.11 25.11 17 +0.00(+0.00%)
Oct 16, 2024 25.11 25.11 25.11 25.11 0 -0.10(-0.38%)
Oct 15, 2024 25.21 25.21 25.21 25.21 11 -0.26(-1.04%)
Oct 14, 2024 25.49 25.62 25.47 25.47 922 -0.39(-1.52%)
Oct 11, 2024 25.86 25.86 25.86 25.86 100 +0.06(+0.25%)
Oct 10, 2024 25.67 25.80 25.62 25.80 541 +0.31(+1.22%)
Oct 09, 2024 25.49 25.49 25.49 25.49 12 -0.21(-0.84%)
Oct 08, 2024 25.70 25.70 25.70 25.70 13 -0.45(-1.72%)
Oct 07, 2024 26.06 26.16 26.06 26.16 310 +0.18(+0.69%)
Oct 04, 2024 25.98 25.98 25.98 25.98 6 -0.01(-0.04%)
Oct 03, 2024 25.99 25.99 25.99 25.99 5 +0.16(+0.60%)
Oct 02, 2024 25.79 25.83 25.79 25.83 238 +0.20(+0.78%)
Oct 01, 2024 25.63 25.63 25.63 25.63 32 +0.27(+1.06%)
Sep 30, 2024 25.36 25.36 25.36 25.36 5 -0.04(-0.16%)
Sep 27, 2024 25.40 25.40 25.40 25.40 100 +0.09(+0.36%)
Sep 26, 2024 25.31 25.31 25.31 25.31 6 -0.05(-0.18%)
Sep 25, 2024 25.36 25.36 25.36 25.36 1 -0.07(-0.28%)
Sep 24, 2024 25.40 25.43 25.40 25.43 107 +0.39(+1.54%)
Sep 23, 2024 25.04 25.04 25.04 25.04 31 +0.13(+0.52%)
Sep 20, 2024 24.91 24.91 24.91 24.91 0 +0.05(+0.22%)
Sep 19, 2024 24.86 24.86 24.86 24.86 6 +0.31(+1.24%)
Sep 18, 2024 24.55 24.55 24.55 24.55 1 -0.02(-0.08%)
Sep 17, 2024 24.57 24.57 24.57 24.57 2 +0.14(+0.57%)
Sep 16, 2024 24.43 24.43 24.43 24.43 91 +0.18(+0.74%)
Sep 13, 2024 24.25 24.25 24.25 24.25 100 +0.05(+0.23%)
Sep 12, 2024 24.20 24.20 24.20 24.20 2 +0.30(+1.25%)
Sep 11, 2024 23.90 23.90 23.90 23.90 8 +0.24(+1.02%)
Sep 10, 2024 23.65 23.65 23.65 23.65 7 -0.30(-1.26%)
Sep 09, 2024 23.96 23.96 23.96 23.96 38 +0.13(+0.53%)
Sep 06, 2024 23.83 23.83 23.83 23.83 100 -0.32(-1.33%)
Sep 05, 2024 24.15 24.15 24.15 24.15 19 +0.08(+0.33%)
Sep 04, 2024 24.07 24.07 24.07 24.07 14 -0.14(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.