VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
25.76
-0.03 (-0.12%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CMCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.10% | 44 |
| Sep 25, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.39% | 30 |
| Sep 24, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.62% | 3 |
| Sep 23, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.61% | 12 |
| Sep 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.17% | 36 |
| Sep 19, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.50% | 7 |
| Sep 18, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.36% | 20 |
| Sep 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.12% | 5 |
| Sep 16, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.50% | 4 |
| Sep 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.82% | 15 |
| Sep 12, 2025 | 25.50 | 25.59 | 25.47 | 25.59 | 25.59 | 0.41% | 408 |
| Sep 11, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.09% | 117 |
| Sep 10, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.47% | 6 |
| Sep 9, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.08% | 3 |
| Sep 8, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.62% | 30 |
| Sep 5, 2025 | 25.39 | 25.39 | 25.21 | 25.21 | 25.21 | -0.49% | 223 |
| Sep 4, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.69% | 49 |
| Sep 3, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.59% | 9 |
| Sep 2, 2025 | 27.69 | 27.69 | 25.39 | 25.66 | 25.66 | 0.89% | 425 |
| Aug 29, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.26% | 8 |
| Aug 28, 2025 | 25.10 | 25.40 | 24.63 | 25.37 | 25.37 | 0.44% | 1,215 |
| Aug 27, 2025 | 25.05 | 25.26 | 24.58 | 25.26 | 25.26 | -0.14% | 430 |
| Aug 26, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.38% | 5 |
| Aug 25, 2025 | 25.10 | 25.39 | 24.74 | 25.39 | 25.39 | 0.24% | 727 |
| Aug 22, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.50% | 5 |
| Aug 21, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.48% | 16 |
| Aug 20, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.74% | 54 |
| Aug 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.48% | 12 |
| Aug 18, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 28 |
| Aug 15, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 60 |
| Aug 14, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.12% | 20 |
| Aug 13, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.24% | 2 |
| Aug 12, 2025 | 24.93 | 25.05 | 24.93 | 25.05 | 25.05 | 0.12% | 102 |
| Aug 11, 2025 | 25.06 | 25.06 | 25.02 | 25.02 | 25.02 | 0.44% | 109 |
| Aug 8, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.01% | 10 |
| Aug 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.31% | 19 |
| Aug 6, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.10% | 4 |
| Aug 5, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.48% | 2 |
| Aug 4, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.14% | 5 |
| Aug 1, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.99% | 11 |
| Jul 31, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.79% | 50 |
| Jul 30, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.05% | 1 |
| Jul 29, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.60% | 22 |
| Jul 28, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.45% | 4 |
| Jul 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.87% | 7 |
| Jul 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.16% | 3 |
| Jul 23, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.13% | 1 |
| Jul 22, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.27% | 11 |
| Jul 21, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.13% | 56 |
| Jul 18, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.61% | 1 |