VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
26.36
+0.14 (0.55%)
At close: Dec 5, 2025, 4:00 PM EST
26.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.55% | 94 |
| Dec 4, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.21% | 52 |
| Dec 3, 2025 | 26.10 | 26.17 | 26.10 | 26.17 | 26.17 | 0.65% | 12,005 |
| Dec 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.18% | 3 |
| Dec 1, 2025 | 26.05 | 26.05 | 26.04 | 26.04 | 26.04 | 0.08% | 131 |
| Nov 28, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.52% | 7 |
| Nov 26, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.05% | 8 |
| Nov 25, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.28% | 3 |
| Nov 24, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.42% | 3 |
| Nov 21, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.21% | 23 |
| Nov 20, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.83% | 8 |
| Nov 19, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.65% | 3 |
| Nov 18, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.21% | 3 |
| Nov 17, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.07% | 17 |
| Nov 14, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 3 |
| Nov 13, 2025 | 26.10 | 26.10 | 25.98 | 25.98 | 25.98 | -0.18% | 7,606 |
| Nov 12, 2025 | 24.37 | 26.03 | 24.35 | 26.03 | 26.03 | -0.93% | 265 |
| Nov 11, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.42% | 3 |
| Nov 10, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.21% | 3 |
| Nov 7, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.14% | 72 |
| Nov 6, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.34% | 9 |
| Nov 5, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.07% | 18 |
| Nov 4, 2025 | 26.04 | 26.05 | 25.92 | 25.92 | 25.92 | -0.93% | 811 |
| Nov 3, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.73% | 57 |
| Oct 31, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.43% | 4 |
| Oct 30, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.15% | 42 |
| Oct 29, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.39% | 32 |
| Oct 28, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.42% | 4 |
| Oct 27, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.06% | 5 |
| Oct 24, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.06% | 6 |
| Oct 23, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.95% | 30 |
| Oct 22, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.05% | 30 |
| Oct 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.79% | 31 |
| Oct 20, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.87% | 3 |
| Oct 17, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.14% | 132 |
| Oct 16, 2025 | 25.58 | 25.59 | 25.45 | 25.45 | 25.45 | 0.20% | 208 |
| Oct 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.12% | 6 |
| Oct 14, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.73% | 16 |
| Oct 13, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.10% | 44 |
| Oct 10, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.95% | 53 |
| Oct 9, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.33% | 7 |
| Oct 8, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.02% | 3 |
| Oct 7, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.09% | 24 |
| Oct 6, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.67% | 12 |
| Oct 3, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.12% | 10 |
| Oct 2, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | 5 |
| Oct 1, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.02% | 7 |
| Sep 30, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.34% | 10 |
| Sep 29, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.12% | 3 |
| Sep 26, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.10% | 44 |