Skip to main content
VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.75
+1.67 (2.35%)
Mar 9, 2026, 8:05 AM EST

CMCAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202677.1977.1977.1977.1977.192.35%
Mar 5, 202675.4275.4275.4275.4275.420.84%
Mar 4, 202674.7974.7974.7974.7974.790.19%
Mar 3, 202674.6574.6574.6574.6574.650.44%
Mar 2, 202674.3274.3274.3274.3274.321.09%
Feb 27, 202673.5273.5273.5273.5273.520.63%
Feb 26, 202673.0673.0673.0673.0673.06-0.22%
Feb 25, 202673.2273.2273.2273.2273.220.62%
Feb 24, 202672.7772.7772.7772.7772.770.28%
Feb 23, 202672.5772.5772.5772.5772.570.07%
Feb 20, 202672.5272.5272.5272.5272.520.76%
Feb 19, 202671.9771.9771.9771.9771.970.35%
Feb 18, 202671.7271.7271.7271.7271.721.77%
Feb 17, 202670.4770.4770.4770.4770.47-1.04%
Feb 13, 202671.2171.2171.2171.2171.21-0.13%
Feb 12, 202671.3071.3071.3071.3071.30-1.26%
Feb 11, 202672.2172.2172.2172.2172.210.57%
Feb 10, 202671.8071.8071.8071.8071.80-0.50%
Feb 9, 202672.1672.1672.1672.1672.160.80%
Feb 6, 202671.5971.5971.5971.5971.590.38%
Feb 5, 202671.3271.3271.3271.3271.32-0.78%
Feb 4, 202671.8871.8871.8871.8871.880.21%
Feb 3, 202671.7371.7371.7371.7371.732.05%
Feb 2, 202670.2970.2970.2970.2970.29-2.75%
Jan 30, 202672.2872.2872.2872.2872.28-2.02%
Jan 29, 202673.7773.7773.7773.7773.771.26%
Jan 28, 202672.8572.8572.8572.8572.850.84%
Jan 27, 202672.2472.2472.2472.2472.240.17%
Jan 26, 202672.1272.1272.1272.1272.120.50%
Jan 23, 202671.7671.7671.7671.7671.761.31%
Jan 22, 202670.8370.8370.8370.8370.83-0.07%
Jan 21, 202670.8870.8870.8870.8870.880.62%
Jan 20, 202670.4470.4470.4470.4470.440.56%
Jan 16, 202670.0570.0570.0570.0570.05-0.33%
Jan 15, 202670.2870.2870.2870.2870.28-1.04%
Jan 14, 202671.0271.0271.0271.0271.020.54%
Jan 13, 202670.6470.6470.6470.6470.640.48%
Jan 12, 202670.3070.3070.3070.3070.300.60%
Jan 9, 202669.8869.8869.8869.8869.880.63%
Jan 8, 202669.4469.4469.4469.4469.440.26%
Jan 7, 202669.2669.2669.2669.2669.26-0.83%
Jan 6, 202669.8469.8469.8469.8469.840.42%
Jan 5, 202669.5569.5569.5569.5569.551.70%
Jan 2, 202668.3968.3968.3968.3968.39-0.19%
Dec 31, 202568.5268.5268.5268.5268.52-0.84%
Dec 30, 202569.1069.1069.1069.1069.100.73%
Dec 29, 202568.6068.6068.6068.6068.60-2.28%
Dec 26, 202570.2070.2070.2070.2070.200.34%
Dec 24, 202569.9669.9669.9669.9669.960.36%
Dec 23, 202569.7169.7169.7169.7169.71-6.62%
Dec 22, 202569.4469.4469.4474.6569.440.95%
Dec 19, 202568.7968.7968.7973.9568.790.54%
Dec 18, 202568.4268.4268.4273.5568.42-0.10%
Dec 17, 202568.4868.4868.4873.6268.480.57%
Dec 16, 202568.0968.0968.0973.2068.09-0.97%
Dec 15, 202568.7668.7668.7673.9268.76-0.39%
Dec 12, 202569.0369.0369.0374.2169.03-0.92%
Dec 11, 202569.6869.6869.6874.9069.680.48%
Dec 10, 202569.3469.3469.3474.5469.340.42%
Dec 9, 202569.0569.0569.0574.2369.05-0.55%
Dec 8, 202569.4369.4369.4374.6469.43-0.85%
Dec 5, 202570.0370.0370.0375.2870.030.53%
Dec 4, 202569.6669.6669.6674.8869.660.27%
Dec 3, 202569.4769.4769.4774.6869.470.47%
Dec 2, 202569.1569.1569.1574.3369.14-0.43%
Dec 1, 202569.4469.4469.4474.6569.440.30%
Nov 28, 202569.2469.2469.2474.4369.240.79%
Nov 26, 202568.7068.7068.7073.8568.701.04%
Nov 25, 202567.9967.9967.9973.0967.99-0.11%
Nov 24, 202568.0768.0768.0773.1768.070.15%
Nov 21, 202567.9667.9667.9673.0667.96-0.44%
Nov 20, 202568.2668.2668.2673.3868.26-0.49%
Nov 19, 202568.6068.6068.6073.7468.60-0.90%
Nov 18, 202569.2269.2269.2274.4169.220.12%
Nov 17, 202569.1469.1469.1474.3269.14-0.13%
Nov 14, 202569.2369.2369.2374.4269.23-0.12%
Nov 13, 202569.3169.3169.3174.5169.31-0.13%
Nov 12, 202569.4169.4169.4174.6169.41-0.52%
Nov 11, 202569.7769.7769.7775.0069.770.52%
Nov 10, 202569.4169.4169.4174.6169.411.08%
Nov 7, 202568.6668.6668.6673.8168.660.18%
Nov 6, 202568.5468.5468.5473.6868.54-0.45%
Nov 5, 202568.8568.8568.8574.0168.85-0.19%
Nov 4, 202568.9868.9868.9874.1568.98-0.79%
Nov 3, 202569.5369.5369.5374.7469.530.81%
Oct 31, 202568.9768.9768.9774.1468.970.27%
Oct 30, 202568.7868.7868.7873.9468.78-0.42%
Oct 29, 202569.0769.0769.0774.2569.070.61%
Oct 28, 202568.6568.6568.6573.8068.65-0.38%
Oct 27, 202568.9168.9168.9174.0868.91-0.13%
Oct 24, 202569.0169.0169.0174.1869.01-0.13%
Oct 23, 202569.1069.1069.1074.2869.101.70%
Oct 22, 202567.9567.9567.9573.0467.940.55%
Oct 21, 202567.5767.5767.5772.6467.57-0.74%
Oct 20, 202568.0868.0868.0873.1868.080.91%
Oct 17, 202567.4667.4667.4672.5267.46-0.26%
Oct 16, 202567.6467.6467.6472.7167.640.25%
Oct 15, 202567.4767.4767.4772.5367.47-0.03%
Oct 14, 202567.4967.4967.4972.5567.49-0.62%
Oct 13, 202567.9167.9167.9173.0067.910.94%