VanEck CM Commodity Index Fund Class I (COMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.15
+0.28 (0.35%)
At close: Apr 27, 2026
COMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.21% |
| Apr 27, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.35% |
| Apr 24, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -0.09% |
| Apr 23, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.52% |
| Apr 22, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.08% |
| Apr 21, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.39% |
| Apr 20, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.85% |
| Apr 17, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -1.69% |
| Apr 16, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0.40% |
| Apr 15, 2026 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 0.33% |
| Apr 14, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.04% |
| Apr 13, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 1.21% |
| Apr 10, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 0.29% |
| Apr 9, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.19% |
| Apr 8, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | -0.83% |
| Apr 7, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| Apr 6, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.63% |
| Apr 2, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.14% |
| Apr 1, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.28% |
| Mar 31, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -0.56% |
| Mar 30, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.18% |
| Mar 27, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.63% |
| Mar 26, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 1.10% |
| Mar 25, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.30% |
| Mar 24, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 1.44% |
| Mar 23, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -2.54% |
| Mar 20, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.19% |
| Mar 19, 2026 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.11% |
| Mar 18, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.67% |
| Mar 17, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.87% |
| Mar 16, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -1.25% |
| Mar 13, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -0.18% |
| Mar 12, 2026 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 1.66% |
| Mar 11, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 1.32% |
| Mar 10, 2026 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -1.00% |
| Mar 9, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 3.50% |
| Mar 6, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Mar 5, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.84% |
| Mar 4, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.18% |
| Mar 3, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 0.44% |
| Mar 2, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 1.11% |
| Feb 27, 2026 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 0.63% |
| Feb 26, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.21% |
| Feb 25, 2026 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 0.61% |
| Feb 24, 2026 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.28% |
| Feb 23, 2026 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 0.06% |
| Feb 20, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.78% |
| Feb 19, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.34% |
| Feb 18, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 1.77% |
| Feb 17, 2026 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -1.04% |
| Feb 13, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -1.45% |
| Feb 12, 2026 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 0.08% |
| Feb 11, 2026 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.57% |
| Feb 10, 2026 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | -0.49% |
| Feb 9, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.80% |
| Feb 6, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.37% |
| Feb 5, 2026 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -0.76% |
| Feb 4, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.20% |
| Feb 3, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 2.05% |
| Feb 2, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -2.74% |
| Jan 30, 2026 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -2.03% |
| Jan 29, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 1.26% |
| Jan 28, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.84% |
| Jan 27, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 0.17% |
| Jan 26, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.52% |
| Jan 23, 2026 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 1.29% |
| Jan 22, 2026 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -0.06% |
| Jan 21, 2026 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 0.62% |
| Jan 20, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.57% |
| Jan 16, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | -0.35% |
| Jan 15, 2026 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -1.03% |
| Jan 14, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.53% |
| Jan 13, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.49% |
| Jan 12, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.61% |
| Jan 9, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.63% |
| Jan 8, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.25% |
| Jan 7, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -0.82% |
| Jan 6, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.41% |
| Jan 5, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.69% |
| Jan 2, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -0.18% |
| Dec 31, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.84% |
| Dec 30, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.73% |
| Dec 29, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -2.20% |
| Dec 26, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 67.89 | 0.33% |
| Dec 24, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 67.66 | 0.36% |
| Dec 23, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.42 | -6.62% |
| Dec 22, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 66.90 | 0.96% |
| Dec 19, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 66.26 | 0.54% |
| Dec 18, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 65.91 | -0.10% |
| Dec 17, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 65.97 | 0.58% |
| Dec 16, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 65.59 | -0.98% |
| Dec 15, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 66.24 | -0.38% |
| Dec 12, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 66.49 | -0.92% |
| Dec 11, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 67.11 | 0.48% |
| Dec 10, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 66.79 | 0.41% |
| Dec 9, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 66.52 | -0.55% |
| Dec 8, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 66.88 | -0.84% |
| Dec 5, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 67.45 | 0.53% |
| Dec 4, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 67.09 | 0.27% |
| Dec 3, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 66.91 | 0.47% |