VanEck CM Commodity Index Fund Class Y (CMCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.71
+0.28 (0.35%)
At close: Apr 27, 2026
CMCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.35% |
| Apr 24, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.07% |
| Apr 23, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 0.51% |
| Apr 22, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 1.09% |
| Apr 21, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.39% |
| Apr 20, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.86% |
| Apr 17, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -1.70% |
| Apr 16, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.40% |
| Apr 15, 2026 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.33% |
| Apr 14, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.04% |
| Apr 13, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 1.20% |
| Apr 10, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.30% |
| Apr 9, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.19% |
| Apr 8, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.83% |
| Apr 7, 2026 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
| Apr 6, 2026 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 0.63% |
| Apr 2, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.14% |
| Apr 1, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -0.27% |
| Mar 31, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.56% |
| Mar 30, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | 0.18% |
| Mar 27, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.62% |
| Mar 26, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 1.11% |
| Mar 25, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -0.30% |
| Mar 24, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 1.43% |
| Mar 23, 2026 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -2.54% |
| Mar 20, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.19% |
| Mar 19, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.12% |
| Mar 18, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.66% |
| Mar 17, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.89% |
| Mar 16, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -1.26% |
| Mar 13, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.19% |
| Mar 12, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 1.68% |
| Mar 11, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.30% |
| Mar 10, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -1.00% |
| Mar 9, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 3.50% |
| Mar 6, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 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 | -1.46% |
| Feb 12, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 0.08% |
| 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 | 67.53 | 0.34% |
| Dec 24, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 67.30 | 0.37% |
| Dec 23, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 67.06 | -6.62% |
| Dec 22, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 66.55 | 0.97% |
| Dec 19, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 65.91 | 0.54% |
| Dec 18, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 65.55 | -0.10% |
| Dec 17, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 65.62 | 0.59% |
| Dec 16, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 65.23 | -0.98% |
| Dec 15, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 65.88 | -0.39% |
| Dec 12, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 66.14 | -0.92% |
| Dec 11, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 66.75 | 0.48% |
| Dec 10, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 66.43 | 0.41% |
| Dec 9, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 66.15 | -0.55% |
| Dec 8, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 66.52 | -0.84% |
| Dec 5, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 67.09 | 0.53% |
| Dec 4, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 66.73 | 0.26% |
| Dec 3, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 66.56 | 0.47% |
| Dec 2, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 66.25 | -0.42% |