Skip to main content
VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
27.02
+0.59 (2.25%)
Mar 6, 2026, 4:00 PM EST - Market closed

CMCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.0227.0227.0227.0227.022.23%5
Mar 5, 202626.4326.4326.4326.4326.430.99%2
Mar 4, 202626.1826.1826.1826.1826.180.44%5
Mar 3, 202626.0626.0626.0626.0626.06-0.15%11
Mar 2, 202626.1026.1026.1026.1026.101.32%7
Feb 27, 202625.7625.7625.7625.7625.760.65%7
Feb 26, 202625.6025.6025.6025.6025.60-0.13%2
Feb 25, 202625.6725.7625.6325.6325.630.29%2,103
Feb 24, 202625.5625.5625.5625.5625.550.42%2
Feb 23, 202625.4525.4525.4525.4525.450.13%2
Feb 20, 202625.4125.4125.4125.4125.410.63%12
Feb 19, 202625.2625.2625.2625.2625.260.48%11
Feb 18, 202625.1425.1425.1425.1425.141.84%12
Feb 17, 202624.6824.6824.6824.6824.68-0.91%31
Feb 13, 202624.9124.9124.9124.9124.91-0.08%106
Feb 12, 202624.9324.9324.9324.9324.93-1.65%18
Feb 11, 202625.3525.3525.3525.3525.350.72%24
Feb 10, 202625.1625.1625.1625.1625.16-0.42%3
Feb 9, 202625.3725.3725.2725.2725.270.76%145
Feb 6, 202625.0825.0825.0825.0825.080.78%14
Feb 5, 202624.8824.8824.8824.8824.88-1.01%19
Feb 4, 202625.1425.1425.1425.1425.14-0.30%3
Feb 3, 202625.2125.2125.2125.2125.212.25%3
Feb 2, 202624.5024.6624.5024.6624.66-2.71%320
Jan 30, 202625.3525.3525.3525.3525.35-2.38%28
Jan 29, 202625.9725.9725.9725.9725.961.40%3
Jan 28, 202625.6125.6125.6125.6125.610.75%18
Jan 27, 202625.4225.4225.4225.4225.420.97%18
Jan 26, 202625.3325.4625.1725.1725.170.21%1,198
Jan 23, 202625.2425.2425.1225.1225.121.30%109
Jan 22, 202624.8024.8024.8024.8024.80-0.12%19
Jan 21, 202624.8324.8324.8324.8324.830.92%23
Jan 20, 202624.5324.6024.5224.6024.600.35%765
Jan 16, 202624.5524.5524.4724.5224.52-0.15%408
Jan 15, 202624.5524.5524.5524.5524.55-0.90%46
Jan 14, 202624.7724.7724.7724.7724.770.28%9
Jan 13, 202624.6124.7124.6124.7124.710.45%188
Jan 12, 202624.6024.6024.6024.6024.590.74%190
Jan 9, 202624.4224.4224.4224.4224.420.09%121
Jan 8, 202624.1424.3924.1324.3924.390.77%1,494
Jan 7, 202624.2124.2124.2124.2124.21-0.88%7
Jan 6, 202624.4224.4224.4224.4224.420.18%84
Jan 5, 202624.3824.3824.3824.3824.381.81%5
Jan 2, 202623.9423.9423.9423.9423.94-0.13%313
Dec 31, 202523.9723.9723.9723.9723.97-0.78%132
Dec 30, 202524.2724.2724.1624.1624.16-8.31%960
Dec 29, 202526.3226.3526.3226.3523.98-0.39%138
Dec 26, 202526.0326.4526.0326.4524.070.09%459
Dec 24, 202526.4326.4326.4326.4324.050.21%20
Dec 23, 202525.7326.3725.7326.3724.000.83%387
Dec 22, 202526.1626.1626.1626.1623.800.97%8
Dec 19, 202525.9025.9025.9025.9023.570.66%4
Dec 18, 202525.7425.7425.7425.7423.42-0.47%162
Dec 17, 202525.8625.8625.8625.8623.530.98%3
Dec 16, 202525.6525.7524.1725.6123.30-1.08%1,068
Dec 15, 202526.0026.0025.8925.8923.56-0.44%217
Dec 12, 202526.0026.0026.0026.0023.66-1.26%98
Dec 11, 202526.2626.3326.2626.3323.960.45%103
Dec 10, 202526.2126.2126.2126.2123.850.75%5
Dec 9, 202526.0226.0226.0226.0223.68-0.47%3
Dec 8, 202526.3726.3726.1426.1423.79-0.85%109
Dec 5, 202526.3626.3626.3626.3623.990.55%94
Dec 4, 202526.2226.2226.2226.2223.860.21%52
Dec 3, 202526.1026.1726.1026.1723.810.65%12,005
Dec 2, 202526.0026.0026.0026.0023.66-0.18%3
Dec 1, 202526.0526.0526.0426.0423.700.08%131
Nov 28, 202526.0226.0226.0226.0223.680.52%7
Nov 26, 202525.8925.8925.8925.8923.561.05%8
Nov 25, 202525.6225.6225.6225.6223.31-0.28%3
Nov 24, 202525.6925.6925.6925.6923.380.42%3
Nov 21, 202525.5825.5825.5825.5823.28-0.21%23
Nov 20, 202525.6425.6425.6425.6423.33-0.83%8
Nov 19, 202525.8525.8525.8525.8523.52-0.65%3
Nov 18, 202526.0226.0226.0226.0223.680.21%3
Nov 17, 202525.9725.9725.9725.9723.63-0.07%17
Nov 14, 202525.9825.9825.9825.9823.65-3
Nov 13, 202526.1026.1025.9825.9823.65-0.18%7,606
Nov 12, 202524.3726.0324.3526.0323.69-0.93%265
Nov 11, 202526.2826.2826.2826.2823.910.42%3
Nov 10, 202526.1726.1726.1726.1723.811.21%3
Nov 7, 202525.8525.8525.8525.8523.530.14%72
Nov 6, 202525.8225.8225.8225.8223.49-0.34%9
Nov 5, 202525.9025.9025.9025.9023.57-0.07%18
Nov 4, 202526.0426.0525.9225.9223.59-0.93%811
Nov 3, 202526.1726.1726.1726.1723.810.73%57
Oct 31, 202525.9825.9825.9825.9823.640.43%4
Oct 30, 202525.8725.8725.8725.8723.54-0.15%42
Oct 29, 202525.9125.9125.9125.9123.580.39%32
Oct 28, 202525.8125.8125.8125.8123.48-0.42%4
Oct 27, 202525.9225.9225.9225.9223.58-0.06%5
Oct 24, 202525.9325.9325.9325.9323.60-0.06%6
Oct 23, 202525.9525.9525.9525.9523.610.95%30
Oct 22, 202525.7025.7025.7025.7023.391.05%30
Oct 21, 202525.4425.4425.4425.4423.15-0.79%31
Oct 20, 202525.6425.6425.6425.6423.330.87%3
Oct 17, 202525.4225.4225.4225.4223.13-0.14%132
Oct 16, 202525.5825.5925.4525.4523.160.20%208
Oct 15, 202525.4025.4025.4025.4023.120.12%6
Oct 14, 202525.3725.3725.3725.3723.09-0.73%16
Oct 13, 202525.5625.5625.5625.5623.261.10%44