VanEck CM Commodity Index Fund Class Y (CMCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.56
+0.39 (0.53%)
At close: Dec 5, 2025
CMCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 0.53% |
| Dec 4, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 0.26% |
| Dec 3, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.47% |
| Dec 2, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -0.42% |
| Dec 1, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.30% |
| Nov 28, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 0.80% |
| Nov 26, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 1.01% |
| Nov 25, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | -0.08% |
| Nov 24, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.14% |
| Nov 21, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | -0.43% |
| Nov 20, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.49% |
| Nov 19, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.89% |
| Nov 18, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.11% |
| Nov 17, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -0.12% |
| Nov 14, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -0.12% |
| Nov 13, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.14% |
| Nov 12, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.52% |
| Nov 11, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 0.52% |
| Nov 10, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 1.08% |
| Nov 7, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.18% |
| Nov 6, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -0.44% |
| Nov 5, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -0.18% |
| Nov 4, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.79% |
| Nov 3, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 0.80% |
| Oct 31, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.28% |
| Oct 30, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -0.41% |
| Oct 29, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 0.61% |
| Oct 28, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.37% |
| Oct 27, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -0.12% |
| Oct 24, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | -0.15% |
| Oct 23, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 1.71% |
| Oct 22, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.55% |
| Oct 21, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -0.74% |
| Oct 20, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.90% |
| Oct 17, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.25% |
| Oct 16, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.25% |
| Oct 15, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.04% |
| Oct 14, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.60% |
| Oct 13, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.93% |
| Oct 10, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -1.85% |
| Oct 9, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -0.32% |
| Oct 8, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 0.15% |
| Oct 7, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.07% |
| Oct 6, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.46% |
| Oct 3, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.52% |
| Oct 2, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.14% |
| Oct 1, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.04% |
| Sep 30, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.64% |
| Sep 29, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.22% |
| Sep 26, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 0.33% |
| Sep 25, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.15% |
| Sep 24, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 0.74% |
| Sep 23, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.62% |
| Sep 22, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.23% |
| Sep 19, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.44% |
| Sep 18, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | -0.64% |
| Sep 17, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.97% |
| Sep 16, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 0.46% |
| Sep 15, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 0.76% |
| Sep 12, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.55% |
| Sep 11, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -0.15% |
| Sep 10, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.49% |
| Sep 9, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.11% |
| Sep 8, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 0.55% |
| Sep 5, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.52% |
| Sep 4, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.72% |
| Sep 3, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -0.47% |
| Sep 2, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.76% |
| Aug 29, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 0.32% |
| Aug 28, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 0.40% |
| Aug 27, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Aug 26, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -0.55% |
| Aug 25, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.28% |
| Aug 22, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 0.60% |
| Aug 21, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 0.51% |
| Aug 20, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.66% |
| Aug 19, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.43% |
| Aug 18, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.03% |
| Aug 15, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.10% |
| Aug 14, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.23% |
| Aug 13, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.06% |
| Aug 12, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 0.04% |
| Aug 11, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.26% |
| Aug 8, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.16% |
| Aug 7, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.27% |
| Aug 6, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.09% |
| Aug 5, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.36% |
| Aug 4, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.01% |
| Aug 1, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -0.84% |
| Jul 31, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -1.45% |
| Jul 30, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | -0.31% |
| Jul 29, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 0.59% |
| Jul 28, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.28% |
| Jul 25, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -0.67% |
| Jul 24, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 0.08% |
| Jul 23, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| Jul 22, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -0.08% |
| Jul 21, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -0.07% |
| Jul 18, 2025 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 0.79% |
| Jul 17, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 0.44% |