VanEck CMCI Commodity Strategy ETF (CMCI)

30.72
-0.20 (-0.65%)
NYSE · Last Trade: Nov 3rd, 6:10 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck CMCI Commodity Strategy ETF (CMCI)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202630.7230.7230.7230.724130.72
11/02/202630.9230.9230.9230.929030.92
10/30/202631.4131.4131.2531.3031531.30
10/29/202631.5331.5331.5331.53631.53
10/28/202631.7131.7131.7131.71631.71
10/27/202631.5531.5831.5531.5814031.58
10/26/202631.6031.6031.6031.60831.60
10/23/202631.8231.8231.8231.8210031.82
10/22/202631.6231.6231.6231.627031.62
10/21/202631.8231.8231.8231.827931.82
10/20/202631.9031.9031.9031.901531.90
10/19/202631.9031.9531.9031.9533231.95
10/16/202631.9631.9631.9631.9610031.96
10/15/202631.8231.8231.8231.822131.82
10/14/202631.9131.9131.9131.911831.91
10/13/202632.1332.1332.1332.13732.13
10/12/202632.0532.0532.0332.0337932.03
10/09/202631.7531.8031.7231.801,17031.80
10/08/202631.8131.8131.7231.722,02231.72
10/07/202631.7031.7031.7031.702631.70
10/06/202631.8431.8431.8431.842131.84
10/05/202631.4931.5831.4931.5852931.58
10/02/202631.3931.3931.3931.3910031.39
10/01/202631.3731.3731.3731.373331.37
9/30/202631.3831.3831.3431.3411131.34
9/29/202631.3431.3431.3431.343731.34
9/28/202631.4231.4231.4231.421431.42
9/25/202631.6831.6831.6831.6810031.68
9/24/202631.8131.8431.8131.8434931.84
9/23/202631.7831.7831.7831.7816831.78
9/22/202631.7431.7431.7431.742131.74
9/21/202631.6831.6831.6831.685531.68
9/18/202631.6531.6531.6531.6510031.65
9/17/202631.6231.6231.6231.623631.62
9/16/202631.6231.6231.6231.622531.62
9/15/202631.8031.8031.8031.80931.80
9/14/202631.5931.5931.5931.592931.59
9/11/202631.6831.6831.6831.6810031.68
9/10/202631.9531.9531.9531.952331.95
9/09/202631.9631.9631.8831.8817031.88
9/08/202631.6431.6431.6431.645531.64
9/04/202631.3731.3731.3731.3711231.37
9/03/202631.3731.3731.3731.376031.37
9/02/202631.4731.4731.4731.472831.47
9/01/202630.9031.4530.9031.4552831.45
8/31/202631.2131.2131.2131.211731.21
8/28/202630.9730.9730.9730.9710030.97
8/27/202630.9730.9730.9730.973130.97
8/26/202630.7330.7330.7330.73830.73
8/25/202630.6830.6830.6830.681830.68
8/24/202630.8230.8230.8230.828430.82
8/21/202630.9930.9930.9930.9910030.99
8/20/202630.8130.8130.8130.811130.81
8/19/202630.6430.6430.6430.643030.64
8/18/202630.4330.4330.4330.433530.43
8/17/202630.3730.5130.3630.471,42830.47
8/14/202630.0630.0630.0630.0610030.06
8/13/202629.9129.9129.9129.9111429.91
8/12/202630.2530.2530.1330.1327030.13
8/11/202630.0230.0230.0230.025230.02
8/10/202630.0430.0430.0430.0412630.04
8/07/202629.5029.5029.4329.4311429.43
8/06/202629.2829.2829.2829.283029.28
8/05/202629.1329.1329.1329.131629.13
8/04/202628.9528.9528.9528.951528.95