Skip to main content
VanEck CM Commodity Index A (CMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.57
+0.18 (0.26%)
Dec 5, 2025, 8:05 AM EST

CMCAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202575.2875.2875.2875.2875.280.53%
Dec 4, 202574.8874.8874.8874.8874.880.27%
Dec 3, 202574.6874.6874.6874.6874.680.47%
Dec 2, 202574.3374.3374.3374.3374.33-0.43%
Dec 1, 202574.6574.6574.6574.6574.650.30%
Nov 28, 202574.4374.4374.4374.4374.430.79%
Nov 26, 202573.8573.8573.8573.8573.851.04%
Nov 25, 202573.0973.0973.0973.0973.09-0.11%
Nov 24, 202573.1773.1773.1773.1773.170.15%
Nov 21, 202573.0673.0673.0673.0673.06-0.44%
Nov 20, 202573.3873.3873.3873.3873.38-0.49%
Nov 19, 202573.7473.7473.7473.7473.74-0.90%
Nov 18, 202574.4174.4174.4174.4174.410.12%
Nov 17, 202574.3274.3274.3274.3274.32-0.13%
Nov 14, 202574.4274.4274.4274.4274.42-0.12%
Nov 13, 202574.5174.5174.5174.5174.51-0.13%
Nov 12, 202574.6174.6174.6174.6174.61-0.52%
Nov 11, 202575.0075.0075.0075.0075.000.52%
Nov 10, 202574.6174.6174.6174.6174.611.08%
Nov 7, 202573.8173.8173.8173.8173.810.18%
Nov 6, 202573.6873.6873.6873.6873.68-0.45%
Nov 5, 202574.0174.0174.0174.0174.01-0.19%
Nov 4, 202574.1574.1574.1574.1574.15-0.79%
Nov 3, 202574.7474.7474.7474.7474.740.81%
Oct 31, 202574.1474.1474.1474.1474.140.27%
Oct 30, 202573.9473.9473.9473.9473.94-0.42%
Oct 29, 202574.2574.2574.2574.2574.250.61%
Oct 28, 202573.8073.8073.8073.8073.80-0.38%
Oct 27, 202574.0874.0874.0874.0874.08-0.13%
Oct 24, 202574.1874.1874.1874.1874.18-0.13%
Oct 23, 202574.2874.2874.2874.2874.281.70%
Oct 22, 202573.0473.0473.0473.0473.040.55%
Oct 21, 202572.6472.6472.6472.6472.64-0.74%
Oct 20, 202573.1873.1873.1873.1873.180.91%
Oct 17, 202572.5272.5272.5272.5272.52-0.26%
Oct 16, 202572.7172.7172.7172.7172.710.25%
Oct 15, 202572.5372.5372.5372.5372.53-0.03%
Oct 14, 202572.5572.5572.5572.5572.55-0.62%
Oct 13, 202573.0073.0073.0073.0073.000.94%
Oct 10, 202572.3272.3272.3272.3272.32-1.86%
Oct 9, 202573.6973.6973.6973.6973.69-0.32%
Oct 8, 202573.9373.9373.9373.9373.930.16%
Oct 7, 202573.8173.8173.8173.8173.810.07%
Oct 6, 202573.7673.7673.7673.7673.760.46%
Oct 3, 202573.4273.4273.4273.4273.420.51%
Oct 2, 202573.0573.0573.0573.0573.05-0.15%
Oct 1, 202573.1673.1673.1673.1673.160.07%
Sep 30, 202573.1173.1173.1173.1173.11-0.65%
Sep 29, 202573.5973.5973.5973.5973.59-0.23%
Sep 26, 202573.7673.7673.7673.7673.760.34%
Sep 25, 202573.5173.5173.5173.5173.510.15%
Sep 24, 202573.4073.4073.4073.4073.400.75%
Sep 23, 202572.8572.8572.8572.8572.850.62%
Sep 22, 202572.4072.4072.4072.4072.40-0.23%
Sep 19, 202572.5772.5772.5772.5772.57-0.44%
Sep 18, 202572.8972.8972.8972.8972.89-0.64%
Sep 17, 202573.3673.3673.3673.3673.36-0.97%
Sep 16, 202574.0874.0874.0874.0874.080.46%
Sep 15, 202573.7473.7473.7473.7473.740.75%
Sep 12, 202573.1973.1973.1973.1973.190.55%
Sep 11, 202572.7972.7972.7972.7972.79-0.16%
Sep 10, 202572.9172.9172.9172.9172.910.50%
Sep 9, 202572.5572.5572.5572.5572.550.11%
Sep 8, 202572.4772.4772.4772.4772.470.57%
Sep 5, 202572.0672.0672.0672.0672.06-0.54%
Sep 4, 202572.4572.4572.4572.4572.45-0.71%
Sep 3, 202572.9772.9772.9772.9772.97-0.48%
Sep 2, 202573.3273.3273.3273.3273.320.77%
Aug 29, 202572.7672.7672.7672.7672.760.32%
Aug 28, 202572.5372.5372.5372.5372.530.40%
Aug 27, 202572.2472.2472.2472.2472.24-
Aug 26, 202572.2472.2472.2472.2472.24-0.55%
Aug 25, 202572.6472.6472.6472.6472.640.28%
Aug 22, 202572.4472.4472.4472.4472.440.60%
Aug 21, 202572.0172.0172.0172.0172.010.52%
Aug 20, 202571.6471.6471.6471.6471.640.66%
Aug 19, 202571.1771.1771.1771.1771.17-0.43%
Aug 18, 202571.4871.4871.4871.4871.48-0.03%
Aug 15, 202571.5071.5071.5071.5071.500.10%
Aug 14, 202571.4371.4371.4371.4371.43-0.24%
Aug 13, 202571.6071.6071.6071.6071.600.07%
Aug 12, 202571.5571.5571.5571.5571.550.04%
Aug 11, 202571.5271.5271.5271.5271.520.25%
Aug 8, 202571.3471.3471.3471.3471.340.14%
Aug 7, 202571.2471.2471.2471.2471.240.27%
Aug 6, 202571.0571.0571.0571.0571.050.11%
Aug 5, 202570.9770.9770.9770.9770.97-0.38%
Aug 4, 202571.2471.2471.2471.2471.240.01%
Aug 1, 202571.2371.2371.2371.2371.23-0.84%
Jul 31, 202571.8371.8371.8371.8371.83-1.44%
Jul 30, 202572.8872.8872.8872.8872.88-0.31%
Jul 29, 202573.1173.1173.1173.1173.110.59%
Jul 28, 202572.6872.6872.6872.6872.680.28%
Jul 25, 202572.4872.4872.4872.4872.48-0.67%
Jul 24, 202572.9772.9772.9772.9772.970.10%
Jul 23, 202572.9072.9072.9072.9072.90-
Jul 22, 202572.9072.9072.9072.9072.90-0.10%
Jul 21, 202572.9772.9772.9772.9772.97-0.07%
Jul 18, 202573.0273.0273.0273.0273.020.79%
Jul 17, 202572.4572.4572.4572.4572.450.44%