VanEck Commodity Strategy ETF (PIT)
BATS: PIT · Real-Time Price · USD
50.87
-0.43 (-0.84%)
At close: Jun 27, 2025, 4:00 PM
50.87
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
PIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.12 | 51.12 | 50.87 | 50.87 | 50.87 | -0.84% | 563 |
| Jun 26, 2025 | 51.07 | 51.42 | 51.06 | 51.30 | 51.30 | 1.00% | 2,447 |
| Jun 25, 2025 | 50.88 | 50.88 | 50.80 | 50.80 | 50.80 | 0.16% | 424 |
| Jun 24, 2025 | 50.71 | 50.80 | 50.49 | 50.72 | 50.72 | -2.08% | 2,132 |
| Jun 23, 2025 | 52.93 | 52.93 | 51.79 | 51.79 | 51.79 | -2.25% | 1,421 |
| Jun 20, 2025 | 53.15 | 53.15 | 52.91 | 52.98 | 52.98 | -0.07% | 2,664 |
| Jun 18, 2025 | 52.88 | 53.16 | 52.88 | 53.02 | 53.02 | 0.21% | 390 |
| Jun 17, 2025 | 52.77 | 52.91 | 52.77 | 52.91 | 52.91 | 1.25% | 383 |
| Jun 16, 2025 | 51.92 | 52.30 | 51.92 | 52.26 | 52.26 | -0.02% | 1,410 |
| Jun 13, 2025 | 52.20 | 52.50 | 52.09 | 52.27 | 52.27 | 2.06% | 2,102 |
| Jun 12, 2025 | 51.04 | 51.25 | 51.04 | 51.21 | 51.21 | 0.35% | 319 |
| Jun 11, 2025 | 50.79 | 51.11 | 50.79 | 51.04 | 51.04 | 1.12% | 1,453 |
| Jun 10, 2025 | 50.72 | 50.83 | 50.47 | 50.47 | 50.47 | -0.39% | 803 |
| Jun 9, 2025 | 50.73 | 50.73 | 50.67 | 50.67 | 50.67 | 0.69% | 348 |
| Jun 6, 2025 | 50.30 | 50.39 | 50.30 | 50.32 | 50.32 | 0.28% | 515 |
| Jun 5, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.55% | 164 |
| Jun 4, 2025 | 50.18 | 50.18 | 49.89 | 49.90 | 49.90 | -0.09% | 330 |
| Jun 3, 2025 | 49.90 | 49.95 | 49.90 | 49.95 | 49.95 | 0.40% | 215 |
| Jun 2, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 2.64% | 140 |
| May 30, 2025 | 48.43 | 48.48 | 48.39 | 48.47 | 48.47 | -0.78% | 3,564 |
| May 29, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.41% | 114 |
| May 28, 2025 | 49.13 | 49.23 | 49.05 | 49.05 | 49.05 | -0.45% | 1,775 |
| May 27, 2025 | 49.26 | 49.27 | 48.99 | 49.27 | 49.27 | -1.05% | 582 |
| May 23, 2025 | 49.75 | 49.79 | 49.75 | 49.79 | 49.79 | 1.11% | 370 |
| May 22, 2025 | 49.17 | 49.36 | 49.17 | 49.25 | 49.25 | -0.67% | 11,659 |
| May 21, 2025 | 49.51 | 49.58 | 49.51 | 49.58 | 49.58 | 0.04% | 110 |
| May 20, 2025 | 49.44 | 49.56 | 49.44 | 49.56 | 49.56 | 1.09% | 411 |
| May 19, 2025 | 49.01 | 49.03 | 49.01 | 49.03 | 49.03 | 0.33% | 374 |
| May 16, 2025 | 48.85 | 49.00 | 48.85 | 48.86 | 48.86 | -0.48% | 554 |
| May 15, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.10% | 97 |
| May 14, 2025 | 49.41 | 49.49 | 49.15 | 49.15 | 49.15 | -1.11% | 1,098 |
| May 13, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 1.67% | 72 |
| May 12, 2025 | 49.10 | 49.10 | 48.87 | 48.88 | 48.88 | -0.29% | 895 |
| May 9, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 1.13% | 8 |
| May 8, 2025 | 48.53 | 48.56 | 48.37 | 48.48 | 48.48 | 0.45% | 1,383 |
| May 7, 2025 | 48.46 | 48.46 | 48.26 | 48.26 | 48.26 | -1.25% | 105 |
| May 6, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 1.75% | 9 |
| May 5, 2025 | 47.96 | 48.07 | 47.96 | 48.03 | 48.03 | 0.28% | 959 |
| May 2, 2025 | 47.95 | 47.95 | 47.89 | 47.89 | 47.89 | 0.04% | 207 |
| May 1, 2025 | 47.72 | 47.87 | 47.71 | 47.87 | 47.87 | 0.09% | 932 |
| Apr 30, 2025 | 48.70 | 48.70 | 47.83 | 47.83 | 47.83 | -2.15% | 1,205 |
| Apr 29, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -1.10% | 76 |
| Apr 28, 2025 | 49.25 | 49.42 | 49.25 | 49.42 | 49.42 | 0.18% | 3,591 |
| Apr 25, 2025 | 49.11 | 49.33 | 49.11 | 49.33 | 49.33 | -0.29% | 239 |
| Apr 24, 2025 | 49.42 | 49.48 | 49.42 | 49.48 | 49.48 | 0.93% | 178 |
| Apr 23, 2025 | 48.95 | 49.06 | 48.95 | 49.02 | 49.02 | -0.61% | 1,061 |
| Apr 22, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.58% | 13 |
| Apr 21, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.03% | 87 |
| Apr 17, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.73% | 20 |
| Apr 16, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 1.50% | 34 |