Skip to main content
VanEck CM Commodity Index Fund Class A (CMCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.86
+0.15 (0.19%)
Apr 29, 2026, 8:05 AM EST

CMCAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202677.7177.7177.7177.71--
Apr 27, 202677.7177.7177.7177.7177.710.35%
Apr 24, 202677.4477.4477.4477.4477.44-0.08%
Apr 23, 202677.5077.5077.5077.5077.500.52%
Apr 22, 202677.1077.1077.1077.1077.101.07%
Apr 21, 202676.2876.2876.2876.2876.280.39%
Apr 20, 202675.9875.9875.9875.9875.980.85%
Apr 17, 202675.3475.3475.3475.3475.34-1.68%
Apr 16, 202676.6376.6376.6376.6376.630.39%
Apr 15, 202676.3376.3376.3376.3376.330.33%
Apr 14, 202676.0876.0876.0876.0876.080.04%
Apr 13, 202676.0576.0576.0576.0576.051.21%
Apr 10, 202675.1475.1475.1475.1475.140.28%
Apr 9, 202674.9374.9374.9374.9374.930.20%
Apr 8, 202674.7874.7874.7874.7874.78-0.84%
Apr 7, 202675.4175.4175.4175.4175.41-
Apr 6, 202675.4175.4175.4175.4175.410.63%
Apr 2, 202674.9474.9474.9474.9474.940.13%
Apr 1, 202674.8474.8474.8474.8474.84-0.27%
Mar 31, 202675.0475.0475.0475.0475.04-0.57%
Mar 30, 202675.4775.4775.4775.4775.470.19%
Mar 27, 202675.3375.3375.3375.3375.330.61%
Mar 26, 202674.8774.8774.8774.8774.871.11%
Mar 25, 202674.0574.0574.0574.0574.05-0.30%
Mar 24, 202674.2774.2774.2774.2774.271.43%
Mar 23, 202673.2273.2273.2273.2273.22-2.54%
Mar 20, 202675.1375.1375.1375.1375.130.20%
Mar 19, 202674.9874.9874.9874.9874.98-0.12%
Mar 18, 202675.0775.0775.0775.0775.070.66%
Mar 17, 202674.5874.5874.5874.5874.580.88%
Mar 16, 202673.9373.9373.9373.9373.93-1.26%
Mar 13, 202674.8774.8774.8774.8774.87-0.19%
Mar 12, 202675.0175.0175.0175.0175.011.67%
Mar 11, 202673.7873.7873.7873.7873.781.30%
Mar 10, 202672.8372.8372.8372.8372.83-0.99%
Mar 9, 202673.5673.5673.5673.5673.563.49%
Mar 6, 202671.0871.0871.0871.0871.08-
Mar 5, 202671.0871.0871.0871.0871.080.84%
Mar 4, 202670.4970.4970.4970.4970.490.18%
Mar 3, 202670.3670.3670.3670.3670.360.44%
Mar 2, 202670.0570.0570.0570.0570.051.10%
Feb 27, 202669.2969.2969.2969.2969.290.62%
Feb 26, 202668.8668.8668.8668.8668.86-0.22%
Feb 25, 202669.0169.0169.0169.0169.010.61%
Feb 24, 202668.5968.5968.5968.5968.590.28%
Feb 23, 202668.4068.4068.4068.4068.400.07%
Feb 20, 202668.3568.3568.3568.3568.350.77%
Feb 19, 202667.8367.8367.8367.8367.830.34%
Feb 18, 202667.6067.6067.6067.6067.601.78%
Feb 17, 202666.4266.4266.4266.4266.42-1.04%
Feb 13, 202667.1267.1267.1267.1267.12-1.47%
Feb 12, 202668.1268.1268.1268.1268.120.09%
Feb 11, 202668.0668.0668.0668.0668.060.58%
Feb 10, 202667.6767.6767.6767.6767.67-0.50%
Feb 9, 202668.0168.0168.0168.0168.010.80%
Feb 6, 202667.4767.4767.4767.4767.470.37%
Feb 5, 202667.2267.2267.2267.2267.22-0.78%
Feb 4, 202667.7567.7567.7567.7567.750.21%
Feb 3, 202667.6167.6167.6167.6167.612.05%
Feb 2, 202666.2566.2566.2566.2566.25-2.75%
Jan 30, 202668.1268.1268.1268.1268.12-2.03%
Jan 29, 202669.5369.5369.5369.5369.531.27%
Jan 28, 202668.6668.6668.6668.6668.660.84%
Jan 27, 202668.0968.0968.0968.0968.090.18%
Jan 26, 202667.9767.9767.9767.9767.970.50%
Jan 23, 202667.6367.6367.6367.6367.631.30%
Jan 22, 202666.7666.7666.7666.7666.76-0.06%
Jan 21, 202666.8066.8066.8066.8066.800.62%
Jan 20, 202666.3966.3966.3966.3966.390.56%
Jan 16, 202666.0266.0266.0266.0266.02-0.33%
Jan 15, 202666.2466.2466.2466.2466.24-1.05%
Jan 14, 202666.9466.9466.9466.9466.940.54%
Jan 13, 202666.5866.5866.5866.5866.580.48%
Jan 12, 202666.2666.2666.2666.2666.260.61%
Jan 9, 202665.8665.8665.8665.8665.860.63%
Jan 8, 202665.4565.4565.4565.4565.450.26%
Jan 7, 202665.2865.2865.2865.2865.28-0.82%
Jan 6, 202665.8265.8265.8265.8265.820.41%
Jan 5, 202665.5565.5565.5565.5565.551.69%
Jan 2, 202664.4664.4664.4664.4664.46-0.19%
Dec 31, 202564.5864.5864.5864.5864.58-0.84%
Dec 30, 202565.1365.1365.1365.1365.130.73%
Dec 29, 202564.6664.6664.6664.6664.66-2.27%
Dec 26, 202566.1666.1666.1666.1665.070.33%
Dec 24, 202565.9465.9465.9465.9464.850.37%
Dec 23, 202565.7065.7065.7065.7064.62-6.62%
Dec 22, 202570.3670.3670.3670.3664.120.95%
Dec 19, 202569.7069.7069.7069.7063.520.55%
Dec 18, 202569.3269.3269.3269.3263.17-0.10%
Dec 17, 202569.3969.3969.3969.3963.240.58%
Dec 16, 202568.9968.9968.9968.9962.87-0.98%
Dec 15, 202569.6769.6769.6769.6763.49-0.39%
Dec 12, 202569.9469.9469.9469.9463.74-0.92%
Dec 11, 202570.5970.5970.5970.5964.330.48%
Dec 10, 202570.2570.2570.2570.2564.020.41%
Dec 9, 202569.9669.9669.9669.9663.76-0.55%
Dec 8, 202570.3570.3570.3570.3564.11-0.85%
Dec 5, 202570.9570.9570.9570.9564.660.54%
Dec 4, 202570.5770.5770.5770.5764.310.26%
Dec 3, 202570.3970.3970.3970.3964.150.47%