VanEck Commodity Strategy ETF (PIT)
BATS: PIT · Real-Time Price · USD
57.62
+0.47 (0.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
PIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.68 | 57.83 | 57.58 | 57.62 | 57.62 | 0.82% | 21,649 |
| Dec 4, 2025 | 56.84 | 57.19 | 56.84 | 57.15 | 57.15 | 0.12% | 4,674 |
| Dec 3, 2025 | 57.13 | 57.18 | 57.00 | 57.08 | 57.08 | 0.54% | 5,801 |
| Dec 2, 2025 | 56.91 | 56.99 | 56.72 | 56.77 | 56.77 | -0.87% | 2,114 |
| Dec 1, 2025 | 57.25 | 57.33 | 57.10 | 57.27 | 57.27 | 0.46% | 1,773 |
| Nov 28, 2025 | 56.76 | 57.01 | 56.76 | 57.01 | 57.01 | 1.48% | 631 |
| Nov 26, 2025 | 55.62 | 56.18 | 55.62 | 56.18 | 56.18 | 1.39% | 1,813 |
| Nov 25, 2025 | 55.08 | 55.41 | 55.00 | 55.41 | 55.41 | -0.70% | 3,831 |
| Nov 24, 2025 | 55.12 | 55.80 | 55.09 | 55.80 | 55.80 | 0.74% | 14,209 |
| Nov 21, 2025 | 55.20 | 55.52 | 55.07 | 55.39 | 55.39 | -0.61% | 2,226 |
| Nov 20, 2025 | 56.41 | 56.48 | 55.63 | 55.73 | 55.73 | -1.42% | 3,839 |
| Nov 19, 2025 | 56.46 | 56.53 | 56.08 | 56.53 | 56.53 | -0.69% | 36,967 |
| Nov 18, 2025 | 56.37 | 57.03 | 56.09 | 56.92 | 56.92 | 1.36% | 2,459 |
| Nov 17, 2025 | 56.31 | 56.41 | 56.03 | 56.15 | 56.15 | -0.57% | 3,712 |
| Nov 14, 2025 | 56.36 | 56.72 | 56.36 | 56.48 | 56.48 | 0.13% | 3,882 |
| Nov 13, 2025 | 56.91 | 56.92 | 56.40 | 56.40 | 56.40 | -0.86% | 6,428 |
| Nov 12, 2025 | 56.89 | 56.96 | 56.74 | 56.89 | 56.89 | -0.86% | 2,002 |
| Nov 11, 2025 | 57.17 | 57.39 | 57.17 | 57.39 | 57.39 | 1.12% | 940 |
| Nov 10, 2025 | 56.47 | 56.82 | 56.47 | 56.75 | 56.75 | 1.67% | 2,041 |
| Nov 7, 2025 | 55.83 | 55.92 | 55.76 | 55.82 | 55.82 | 0.21% | 1,229 |
| Nov 6, 2025 | 55.58 | 55.74 | 55.38 | 55.70 | 55.70 | 0.13% | 1,025 |
| Nov 5, 2025 | 55.82 | 55.82 | 55.46 | 55.63 | 55.63 | 0.09% | 6,107 |
| Nov 4, 2025 | 55.83 | 55.90 | 55.58 | 55.58 | 55.58 | -0.74% | 2,474 |
| Nov 3, 2025 | 56.13 | 56.56 | 55.88 | 55.99 | 55.99 | 0.39% | 18,116 |
| Oct 31, 2025 | 55.83 | 55.85 | 55.66 | 55.78 | 55.77 | - | 2,386 |
| Oct 30, 2025 | 55.87 | 55.87 | 55.78 | 55.78 | 55.78 | 0.39% | 798 |
| Oct 29, 2025 | 55.84 | 55.96 | 55.56 | 55.56 | 55.56 | 0.71% | 85,514 |
| Oct 28, 2025 | 55.20 | 55.38 | 55.10 | 55.17 | 55.17 | -1.16% | 6,956 |
| Oct 27, 2025 | 55.79 | 55.83 | 55.72 | 55.82 | 55.82 | -0.54% | 1,102 |
| Oct 24, 2025 | 56.10 | 56.50 | 56.10 | 56.12 | 56.12 | -0.48% | 46,289 |
| Oct 23, 2025 | 56.50 | 56.50 | 56.27 | 56.39 | 56.39 | 1.54% | 37,453 |
| Oct 22, 2025 | 55.02 | 55.54 | 54.94 | 55.54 | 55.54 | 1.42% | 11,652 |
| Oct 21, 2025 | 54.63 | 54.80 | 54.51 | 54.77 | 54.77 | -1.75% | 2,294 |
| Oct 20, 2025 | 55.23 | 55.74 | 55.23 | 55.74 | 55.74 | 1.62% | 7,706 |
| Oct 17, 2025 | 55.28 | 55.28 | 54.73 | 54.85 | 54.85 | -0.85% | 2,437 |
| Oct 16, 2025 | 55.61 | 55.61 | 55.12 | 55.32 | 55.32 | 0.31% | 49,611 |
| Oct 15, 2025 | 55.25 | 55.25 | 55.06 | 55.15 | 55.15 | 0.41% | 1,782 |
| Oct 14, 2025 | 54.83 | 54.92 | 54.83 | 54.92 | 54.92 | -0.84% | 506 |
| Oct 13, 2025 | 55.43 | 55.45 | 55.34 | 55.39 | 55.39 | 2.15% | 2,552 |
| Oct 10, 2025 | 55.12 | 55.12 | 54.22 | 54.22 | 54.22 | -1.88% | 1,949 |
| Oct 9, 2025 | 55.33 | 55.88 | 55.06 | 55.26 | 55.26 | -0.95% | 6,544 |
| Oct 8, 2025 | 55.75 | 56.03 | 55.68 | 55.79 | 55.79 | 0.78% | 2,396 |
| Oct 7, 2025 | 55.25 | 55.49 | 55.25 | 55.36 | 55.36 | 0.17% | 1,289 |
| Oct 6, 2025 | 55.31 | 55.33 | 54.97 | 55.26 | 55.26 | 1.09% | 1,986 |
| Oct 3, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 0.42% | 60 |
| Oct 2, 2025 | 55.16 | 55.16 | 54.33 | 54.44 | 54.44 | -0.84% | 10,750 |
| Oct 1, 2025 | 54.60 | 54.90 | 54.58 | 54.90 | 54.90 | 0.14% | 1,488 |
| Sep 30, 2025 | 54.93 | 55.00 | 54.61 | 54.82 | 54.82 | -0.36% | 11,019 |
| Sep 29, 2025 | 55.18 | 55.19 | 54.98 | 55.02 | 55.02 | -0.19% | 1,685 |
| Sep 26, 2025 | 55.25 | 55.27 | 55.13 | 55.13 | 55.13 | 0.31% | 2,132 |
| Sep 25, 2025 | 54.88 | 54.96 | 54.84 | 54.96 | 54.95 | 0.68% | 1,328 |
| Sep 24, 2025 | 54.72 | 54.72 | 54.55 | 54.58 | 54.58 | 0.53% | 1,093 |
| Sep 23, 2025 | 54.31 | 54.31 | 54.17 | 54.30 | 54.30 | 1.06% | 1,301 |
| Sep 22, 2025 | 53.12 | 53.94 | 53.12 | 53.73 | 53.73 | 0.37% | 1,913 |
| Sep 19, 2025 | 53.61 | 53.69 | 53.51 | 53.53 | 53.53 | -0.27% | 11,819 |
| Sep 18, 2025 | 53.80 | 53.80 | 53.66 | 53.68 | 53.68 | -0.48% | 2,541 |
| Sep 17, 2025 | 54.29 | 54.29 | 53.94 | 53.94 | 53.94 | -1.27% | 1,957 |
| Sep 16, 2025 | 54.80 | 54.83 | 54.59 | 54.63 | 54.63 | 0.26% | 1,475 |
| Sep 15, 2025 | 54.00 | 54.56 | 54.00 | 54.49 | 54.49 | 1.50% | 2,208 |
| Sep 12, 2025 | 53.71 | 54.12 | 53.64 | 53.68 | 53.68 | 0.26% | 1,593 |
| Sep 11, 2025 | 53.49 | 53.61 | 53.49 | 53.55 | 53.55 | -0.33% | 710 |
| Sep 10, 2025 | 53.55 | 53.83 | 53.55 | 53.72 | 53.72 | 0.62% | 1,412 |
| Sep 9, 2025 | 53.68 | 53.68 | 53.36 | 53.39 | 53.39 | 0.11% | 2,456 |
| Sep 8, 2025 | 54.00 | 54.00 | 53.33 | 53.33 | 53.33 | 0.25% | 5,676 |
| Sep 5, 2025 | 53.65 | 53.65 | 53.00 | 53.20 | 53.20 | 0.03% | 2,811 |
| Sep 4, 2025 | 53.33 | 53.53 | 53.13 | 53.18 | 53.18 | -0.92% | 4,626 |
| Sep 3, 2025 | 54.35 | 54.35 | 53.51 | 53.68 | 53.68 | -0.40% | 5,956 |
| Sep 2, 2025 | 54.53 | 54.53 | 53.37 | 53.90 | 53.90 | 1.77% | 8,607 |
| Aug 29, 2025 | 52.84 | 53.05 | 52.78 | 52.96 | 52.96 | 0.50% | 2,081 |
| Aug 28, 2025 | 52.55 | 52.81 | 52.55 | 52.70 | 52.69 | 0.53% | 1,501 |
| Aug 27, 2025 | 52.26 | 52.50 | 52.26 | 52.42 | 52.42 | 0.23% | 2,539 |
| Aug 26, 2025 | 52.27 | 52.31 | 52.27 | 52.30 | 52.29 | -0.69% | 1,620 |
| Aug 25, 2025 | 52.16 | 52.71 | 52.13 | 52.66 | 52.66 | 0.30% | 1,145 |
| Aug 22, 2025 | 52.40 | 52.51 | 52.40 | 52.51 | 52.51 | 0.89% | 172 |
| Aug 21, 2025 | 51.67 | 52.08 | 51.67 | 52.04 | 52.04 | 0.61% | 1,444 |
| Aug 20, 2025 | 51.57 | 51.73 | 51.57 | 51.73 | 51.73 | 1.03% | 284 |
| Aug 19, 2025 | 51.32 | 51.32 | 51.21 | 51.21 | 51.21 | -0.44% | 185 |
| Aug 18, 2025 | 51.54 | 51.54 | 51.43 | 51.43 | 51.43 | 0.02% | 362 |
| Aug 15, 2025 | 51.42 | 51.42 | 51.41 | 51.42 | 51.42 | -0.07% | 2,919 |
| Aug 14, 2025 | 51.38 | 51.49 | 51.33 | 51.46 | 51.46 | 0.04% | 1,307 |
| Aug 13, 2025 | 51.45 | 51.45 | 51.18 | 51.44 | 51.44 | 0.05% | 587 |
| Aug 12, 2025 | 50.84 | 51.46 | 50.84 | 51.42 | 51.42 | -0.16% | 1,026 |
| Aug 11, 2025 | 51.56 | 51.59 | 51.50 | 51.50 | 51.50 | -0.19% | 2,400 |
| Aug 8, 2025 | 51.84 | 51.84 | 51.60 | 51.60 | 51.60 | 0.20% | 490 |
| Aug 7, 2025 | 51.53 | 51.53 | 51.50 | 51.50 | 51.50 | 0.34% | 476 |
| Aug 6, 2025 | 51.73 | 51.73 | 51.33 | 51.33 | 51.33 | -0.10% | 1,182 |
| Aug 5, 2025 | 51.45 | 51.49 | 51.35 | 51.38 | 51.38 | -0.26% | 2,385 |
| Aug 4, 2025 | 51.39 | 51.51 | 51.39 | 51.51 | 51.51 | 0.03% | 122 |
| Aug 1, 2025 | 51.87 | 51.87 | 51.50 | 51.50 | 51.50 | -0.88% | 363 |
| Jul 31, 2025 | 52.00 | 52.11 | 51.96 | 51.96 | 51.96 | -0.82% | 1,706 |
| Jul 30, 2025 | 52.77 | 52.82 | 52.26 | 52.39 | 52.39 | -2.46% | 3,378 |
| Jul 29, 2025 | 53.35 | 53.71 | 53.18 | 53.71 | 53.71 | 1.26% | 14,801 |
| Jul 28, 2025 | 53.05 | 53.07 | 53.03 | 53.04 | 53.04 | 0.29% | 798 |
| Jul 25, 2025 | 53.06 | 53.06 | 52.89 | 52.89 | 52.89 | -0.98% | 464 |
| Jul 24, 2025 | 53.36 | 53.41 | 53.36 | 53.41 | 53.41 | -0.20% | 1,365 |
| Jul 23, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.14% | 20 |
| Jul 22, 2025 | 53.14 | 53.44 | 53.14 | 53.44 | 53.44 | 0.13% | 420 |
| Jul 21, 2025 | 53.37 | 53.37 | 53.26 | 53.37 | 53.37 | 0.60% | 808 |
| Jul 18, 2025 | 53.47 | 53.48 | 53.05 | 53.05 | 53.05 | 0.27% | 792 |
| Jul 17, 2025 | 52.81 | 52.91 | 52.79 | 52.91 | 52.91 | 0.72% | 931 |