VanEck Commodity Strategy ETF (PIT)

BATS: PIT · Real-Time Price · USD

65.44

-0.70 (-1.06%)

At close: Jun 26, 2026, 4:00 PM EDT

65.48

+0.04 (0.06%)

After-hours: Jun 26, 2026, 8:00 PM EDT

PIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.85	65.85	64.66	65.44	65.44	-1.06%	35,927
Jun 25, 2026	65.25	66.18	65.09	66.14	66.14	2.13%	9,182
Jun 24, 2026	65.75	65.75	64.53	64.77	64.77	-2.37%	11,971
Jun 23, 2026	67.06	67.06	65.99	66.34	66.34	-1.32%	52,724
Jun 22, 2026	67.76	67.76	67.00	67.23	67.23	-0.75%	6,740
Jun 18, 2026	67.54	67.89	66.73	67.74	67.74	0.40%	32,392
Jun 17, 2026	68.75	69.27	67.33	67.47	67.47	-1.45%	28,546
Jun 16, 2026	68.05	68.96	67.99	68.47	68.47	-0.86%	155,450
Jun 15, 2026	69.95	70.59	68.88	69.06	69.06	-1.29%	435,922
Jun 12, 2026	69.92	70.52	69.88	69.96	69.96	-1.00%	5,343
Jun 11, 2026	70.85	71.67	70.51	70.67	70.67	-0.73%	5,508
Jun 10, 2026	71.71	71.73	71.17	71.19	71.19	0.10%	2,016
Jun 9, 2026	71.95	71.95	70.48	71.12	71.12	-1.30%	52,520
Jun 8, 2026	72.23	72.55	72.06	72.06	72.06	0.29%	20,283
Jun 5, 2026	73.38	73.38	71.71	71.85	71.85	-2.30%	31,604
Jun 4, 2026	73.96	73.96	73.31	73.54	73.54	-1.49%	25,957
Jun 3, 2026	74.52	74.81	74.36	74.65	74.65	0.58%	29,500
Jun 2, 2026	74.02	74.37	73.83	74.22	74.22	0.47%	95,269
Jun 1, 2026	73.08	74.50	73.08	73.87	73.87	1.74%	52,266
May 29, 2026	72.60	72.88	72.04	72.61	72.61	-0.59%	116,145
May 28, 2026	72.42	73.09	71.82	73.04	73.04	0.72%	113,129
May 27, 2026	72.80	72.84	72.14	72.52	72.52	-1.76%	60,529
May 26, 2026	74.05	74.55	73.67	73.82	73.82	-1.84%	55,969
May 22, 2026	75.17	75.70	74.93	75.20	75.20	-0.38%	33,924
May 21, 2026	76.07	76.90	74.87	75.49	75.49	-0.78%	32,246
May 20, 2026	77.63	77.63	75.63	76.08	76.08	-2.25%	60,027
May 19, 2026	78.13	78.13	77.24	77.83	77.83	0.56%	53,441
May 18, 2026	77.62	78.20	77.06	77.40	77.40	0.30%	57,622
May 15, 2026	77.07	77.58	76.59	77.17	77.17	0.18%	27,616
May 14, 2026	77.31	77.31	76.61	77.03	77.03	-0.38%	26,561
May 13, 2026	78.27	78.40	77.23	77.32	77.32	-1.15%	36,088
May 12, 2026	77.69	78.42	77.55	78.22	78.22	1.66%	43,606
May 11, 2026	76.59	77.14	76.00	76.94	76.94	2.63%	110,495
May 8, 2026	74.49	75.15	74.49	74.97	74.97	0.05%	15,403
May 7, 2026	73.32	75.00	73.13	74.93	74.93	0.55%	25,811
May 6, 2026	75.38	75.38	74.30	74.52	74.52	-2.59%	20,406
May 5, 2026	76.53	76.83	76.14	76.50	76.50	-0.44%	20,125
May 4, 2026	76.67	77.23	75.72	76.84	76.84	1.47%	18,663
May 1, 2026	75.93	75.98	75.47	75.72	75.72	-1.16%	94,120
Apr 30, 2026	76.20	76.66	76.02	76.61	76.61	0.37%	15,565
Apr 29, 2026	75.84	76.50	75.70	76.33	76.33	2.37%	10,178
Apr 28, 2026	77.74	77.74	74.05	74.56	74.56	0.59%	11,871
Apr 27, 2026	74.50	74.79	74.02	74.12	74.12	0.49%	59,203
Apr 24, 2026	73.70	74.07	73.12	73.76	73.76	-0.34%	38,284
Apr 23, 2026	74.77	74.77	72.70	74.01	74.01	1.27%	21,990
Apr 22, 2026	72.57	73.27	72.55	73.08	73.08	1.53%	17,705
Apr 21, 2026	70.72	72.10	70.72	71.98	71.98	1.82%	15,359
Apr 20, 2026	69.77	71.03	69.77	70.70	70.70	1.30%	21,115
Apr 17, 2026	70.69	70.70	68.70	69.79	69.79	-3.00%	28,657
Apr 16, 2026	71.95	72.25	71.88	71.95	71.95	0.86%	17,490
Apr 15, 2026	71.25	71.72	71.01	71.34	71.34	0.07%	30,497
Apr 14, 2026	71.55	71.79	70.83	71.29	71.29	-0.11%	93,316
Apr 13, 2026	72.34	72.76	71.33	71.37	71.37	1.33%	20,108
Apr 10, 2026	71.03	71.11	70.31	70.43	70.43	-1.09%	13,192
Apr 9, 2026	70.13	71.98	70.13	71.21	71.21	0.96%	38,071
Apr 8, 2026	69.15	70.66	68.97	70.53	70.53	-4.62%	66,981
Apr 7, 2026	75.14	75.14	73.77	73.95	73.95	-0.35%	57,850
Apr 6, 2026	74.66	74.68	73.77	74.21	74.21	-0.07%	58,184
Apr 2, 2026	74.17	74.27	73.10	74.26	74.26	3.46%	20,319
Apr 1, 2026	72.03	72.25	71.26	71.78	71.78	-0.82%	68,367
Mar 31, 2026	74.41	74.41	72.02	72.37	72.37	-0.55%	47,886
Mar 30, 2026	72.66	73.41	72.25	72.77	72.77	1.06%	43,600
Mar 27, 2026	70.88	72.56	70.88	72.01	72.01	3.36%	84,862
Mar 26, 2026	69.65	70.24	69.61	69.67	69.67	1.39%	8,094
Mar 25, 2026	66.90	69.16	66.90	68.72	68.72	-0.60%	19,252
Mar 24, 2026	68.98	69.80	68.95	69.13	69.13	1.92%	14,682
Mar 23, 2026	69.58	69.58	66.75	67.83	67.83	-5.46%	18,990
Mar 20, 2026	71.47	72.28	70.85	71.75	71.75	1.55%	14,533
Mar 19, 2026	71.53	71.85	70.20	70.65	70.65	-2.17%	24,463
Mar 18, 2026	72.04	72.60	71.11	72.22	72.22	1.41%	32,121
Mar 17, 2026	70.87	71.55	70.42	71.22	71.22	2.10%	18,292
Mar 16, 2026	70.31	70.65	69.62	69.75	69.75	-1.42%	30,103
Mar 13, 2026	69.91	70.87	69.91	70.76	70.76	-0.49%	20,718
Mar 12, 2026	71.51	71.51	70.12	71.10	71.10	3.25%	50,954
Mar 11, 2026	67.35	69.01	67.04	68.87	68.87	2.01%	32,789
Mar 10, 2026	67.06	67.91	64.94	67.51	67.51	1.12%	58,060
Mar 9, 2026	70.11	72.10	65.47	66.76	66.76	-1.92%	53,616
Mar 6, 2026	67.29	68.30	67.10	68.07	68.07	4.08%	55,964
Mar 5, 2026	64.82	65.83	64.70	65.40	65.40	1.71%	63,943
Mar 4, 2026	64.03	64.57	63.79	64.30	64.30	1.34%	24,716
Mar 3, 2026	64.58	64.92	63.28	63.45	63.45	0.19%	42,257
Mar 2, 2026	63.02	63.90	62.49	63.33	63.33	3.73%	8,310
Feb 27, 2026	60.92	61.16	60.75	61.05	61.05	1.27%	11,539
Feb 26, 2026	60.41	60.56	59.86	60.28	60.28	-0.03%	10,692
Feb 25, 2026	60.17	62.30	59.83	60.30	60.30	0.60%	4,561
Feb 24, 2026	60.00	60.10	59.66	59.94	59.94	-0.37%	10,656
Feb 23, 2026	60.13	60.16	59.73	60.16	60.16	0.84%	7,265
Feb 20, 2026	59.25	59.66	59.21	59.66	59.66	0.66%	11,104
Feb 19, 2026	58.88	59.29	58.61	59.27	59.27	1.40%	11,338
Feb 18, 2026	57.99	58.67	57.90	58.45	58.45	2.72%	16,861
Feb 17, 2026	56.77	57.08	56.65	56.90	56.90	-1.18%	41,406
Feb 13, 2026	57.63	57.82	57.46	57.58	57.58	0.44%	11,881
Feb 12, 2026	59.20	59.20	57.25	57.33	57.33	-3.06%	12,230
Feb 11, 2026	59.15	59.15	58.78	59.14	59.14	1.17%	45,306
Feb 10, 2026	58.62	58.63	58.24	58.46	58.46	-0.70%	22,557
Feb 9, 2026	58.41	58.95	58.30	58.87	58.87	1.48%	20,967
Feb 6, 2026	57.58	58.27	57.58	58.01	58.01	1.61%	6,232
Feb 5, 2026	57.49	57.62	56.96	57.09	57.09	-2.53%	7,535
Feb 4, 2026	58.49	58.68	57.94	58.57	58.57	0.21%	17,386
Feb 3, 2026	56.63	58.45	56.63	58.45	58.45	3.80%	10,421