VanEck CM Commodity Index Fund Class Y (CMCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.80
+0.62 (0.85%)
Mar 5, 2026, 9:30 AM EST
CMCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 2.36% |
| Mar 5, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.85% |
| Mar 4, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.18% |
| Mar 3, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.44% |
| Mar 2, 2026 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 1.10% |
| Feb 27, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 0.63% |
| Feb 26, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -0.21% |
| Feb 25, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.62% |
| Feb 24, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.27% |
| Feb 23, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.07% |
| Feb 20, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.77% |
| Feb 19, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.34% |
| Feb 18, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 1.78% |
| Feb 17, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -1.05% |
| Feb 13, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -0.11% |
| Feb 12, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -1.26% |
| Feb 11, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.58% |
| Feb 10, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -0.51% |
| Feb 9, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.80% |
| Feb 6, 2026 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.37% |
| Feb 5, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | -0.77% |
| Feb 4, 2026 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 0.20% |
| Feb 3, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 2.07% |
| Feb 2, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -2.76% |
| Jan 30, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -2.02% |
| Jan 29, 2026 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 1.26% |
| Jan 28, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 0.85% |
| Jan 27, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 0.17% |
| Jan 26, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 0.51% |
| Jan 23, 2026 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 1.28% |
| Jan 22, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.06% |
| Jan 21, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 0.64% |
| Jan 20, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.55% |
| Jan 16, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -0.33% |
| Jan 15, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -1.05% |
| Jan 14, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.55% |
| Jan 13, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.48% |
| Jan 12, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.61% |
| Jan 9, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.62% |
| Jan 8, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 0.27% |
| Jan 7, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.82% |
| Jan 6, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 0.41% |
| Jan 5, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 1.69% |
| Jan 2, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.18% |
| Dec 31, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.84% |
| Dec 30, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 0.73% |
| Dec 29, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.22% |
| Dec 26, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.34% |
| Dec 24, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 0.37% |
| Dec 23, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -6.62% |
| Dec 22, 2025 | 67.58 | 67.58 | 67.58 | 72.97 | 67.58 | 0.97% |
| Dec 19, 2025 | 66.93 | 66.93 | 66.93 | 72.27 | 66.93 | 0.54% |
| Dec 18, 2025 | 66.57 | 66.57 | 66.57 | 71.88 | 66.57 | -0.10% |
| Dec 17, 2025 | 66.63 | 66.63 | 66.63 | 71.95 | 66.63 | 0.59% |
| Dec 16, 2025 | 66.25 | 66.25 | 66.25 | 71.53 | 66.25 | -0.98% |
| Dec 15, 2025 | 66.90 | 66.90 | 66.90 | 72.24 | 66.90 | -0.39% |
| Dec 12, 2025 | 67.16 | 67.16 | 67.16 | 72.52 | 67.16 | -0.92% |
| Dec 11, 2025 | 67.78 | 67.78 | 67.78 | 73.19 | 67.78 | 0.48% |
| Dec 10, 2025 | 67.46 | 67.46 | 67.46 | 72.84 | 67.46 | 0.41% |
| Dec 9, 2025 | 67.18 | 67.18 | 67.18 | 72.54 | 67.18 | -0.55% |
| Dec 8, 2025 | 67.55 | 67.55 | 67.55 | 72.94 | 67.55 | -0.84% |
| Dec 5, 2025 | 68.13 | 68.13 | 68.13 | 73.56 | 68.13 | 0.53% |
| Dec 4, 2025 | 67.76 | 67.76 | 67.76 | 73.17 | 67.76 | 0.26% |
| Dec 3, 2025 | 67.59 | 67.59 | 67.59 | 72.98 | 67.59 | 0.47% |
| Dec 2, 2025 | 67.27 | 67.27 | 67.27 | 72.64 | 67.27 | -0.42% |
| Dec 1, 2025 | 67.56 | 67.56 | 67.56 | 72.95 | 67.56 | 0.30% |
| Nov 28, 2025 | 67.36 | 67.36 | 67.36 | 72.73 | 67.36 | 0.80% |
| Nov 26, 2025 | 66.82 | 66.82 | 66.82 | 72.15 | 66.82 | 1.01% |
| Nov 25, 2025 | 66.15 | 66.15 | 66.15 | 71.43 | 66.15 | -0.08% |
| Nov 24, 2025 | 66.21 | 66.21 | 66.21 | 71.49 | 66.21 | 0.14% |
| Nov 21, 2025 | 66.12 | 66.12 | 66.12 | 71.39 | 66.12 | -0.43% |
| Nov 20, 2025 | 66.40 | 66.40 | 66.40 | 71.70 | 66.40 | -0.49% |
| Nov 19, 2025 | 66.73 | 66.73 | 66.73 | 72.05 | 66.73 | -0.89% |
| Nov 18, 2025 | 67.33 | 67.33 | 67.33 | 72.70 | 67.33 | 0.11% |
| Nov 17, 2025 | 67.26 | 67.26 | 67.26 | 72.62 | 67.25 | -0.12% |
| Nov 14, 2025 | 67.34 | 67.34 | 67.34 | 72.71 | 67.34 | -0.12% |
| Nov 13, 2025 | 67.42 | 67.42 | 67.42 | 72.80 | 67.42 | -0.14% |
| Nov 12, 2025 | 67.51 | 67.51 | 67.51 | 72.90 | 67.51 | -0.52% |
| Nov 11, 2025 | 67.87 | 67.87 | 67.87 | 73.28 | 67.87 | 0.52% |
| Nov 10, 2025 | 67.51 | 67.51 | 67.51 | 72.90 | 67.51 | 1.08% |
| Nov 7, 2025 | 66.79 | 66.79 | 66.79 | 72.12 | 66.79 | 0.18% |
| Nov 6, 2025 | 66.67 | 66.67 | 66.67 | 71.99 | 66.67 | -0.44% |
| Nov 5, 2025 | 66.97 | 66.97 | 66.97 | 72.31 | 66.97 | -0.18% |
| Nov 4, 2025 | 67.09 | 67.09 | 67.09 | 72.44 | 67.09 | -0.79% |
| Nov 3, 2025 | 67.63 | 67.63 | 67.63 | 73.02 | 67.63 | 0.80% |
| Oct 31, 2025 | 67.09 | 67.09 | 67.09 | 72.44 | 67.09 | 0.28% |
| Oct 30, 2025 | 66.90 | 66.90 | 66.90 | 72.24 | 66.90 | -0.41% |
| Oct 29, 2025 | 67.18 | 67.18 | 67.18 | 72.54 | 67.18 | 0.61% |
| Oct 28, 2025 | 66.77 | 66.77 | 66.77 | 72.10 | 66.77 | -0.37% |
| Oct 27, 2025 | 67.02 | 67.02 | 67.02 | 72.37 | 67.02 | -0.12% |
| Oct 24, 2025 | 67.11 | 67.11 | 67.11 | 72.46 | 67.11 | -0.15% |
| Oct 23, 2025 | 67.21 | 67.21 | 67.21 | 72.57 | 67.21 | 1.71% |
| Oct 22, 2025 | 66.08 | 66.08 | 66.08 | 71.35 | 66.08 | 0.55% |
| Oct 21, 2025 | 65.72 | 65.72 | 65.72 | 70.96 | 65.72 | -0.74% |
| Oct 20, 2025 | 66.21 | 66.21 | 66.21 | 71.49 | 66.21 | 0.90% |
| Oct 17, 2025 | 65.62 | 65.62 | 65.62 | 70.85 | 65.62 | -0.25% |
| Oct 16, 2025 | 65.78 | 65.78 | 65.78 | 71.03 | 65.78 | 0.25% |
| Oct 15, 2025 | 65.62 | 65.62 | 65.62 | 70.85 | 65.62 | -0.04% |
| Oct 14, 2025 | 65.64 | 65.64 | 65.64 | 70.88 | 65.64 | -0.60% |
| Oct 13, 2025 | 66.04 | 66.04 | 66.04 | 71.31 | 66.04 | 0.93% |