VanEck Commodity Strategy ETF (PIT)
BATS: PIT · Real-Time Price · USD
48.88
-0.14 (-0.29%)
At close: May 12, 2025, 4:00 PM
48.88
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.22% | 29 |
| Apr 14, 2025 | 47.55 | 47.95 | 47.55 | 47.85 | 47.85 | 0.04% | 31,777 |
| Apr 11, 2025 | 47.40 | 47.83 | 47.38 | 47.83 | 47.83 | 1.87% | 3,230 |
| Apr 10, 2025 | 46.44 | 47.04 | 46.32 | 46.95 | 46.95 | -0.74% | 2,793 |
| Apr 9, 2025 | 45.42 | 47.42 | 45.42 | 47.30 | 47.30 | 4.37% | 8,479 |
| Apr 8, 2025 | 46.45 | 46.45 | 45.32 | 45.32 | 45.32 | -1.94% | 679 |
| Apr 7, 2025 | 46.20 | 47.42 | 46.14 | 46.22 | 46.22 | -2.10% | 5,212 |
| Apr 4, 2025 | 47.59 | 47.59 | 47.06 | 47.21 | 47.21 | -4.30% | 3,010 |
| Apr 3, 2025 | 49.49 | 49.53 | 49.33 | 49.33 | 49.33 | -3.85% | 933 |
| Apr 2, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.63% | 58 |
| Apr 1, 2025 | 51.03 | 51.06 | 50.93 | 50.98 | 50.98 | -0.05% | 779 |
| Mar 31, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 1.25% | 25 |
| Mar 28, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.26% | 36 |
| Mar 27, 2025 | 50.41 | 50.51 | 50.41 | 50.51 | 50.51 | 0.14% | 714 |
| Mar 26, 2025 | 50.55 | 50.55 | 50.44 | 50.44 | 50.44 | 0.19% | 213 |
| Mar 25, 2025 | 50.50 | 50.50 | 50.23 | 50.34 | 50.34 | 0.48% | 4,977 |
| Mar 24, 2025 | 50.02 | 50.11 | 50.02 | 50.11 | 50.11 | 0.32% | 653 |
| Mar 21, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.51% | 8 |
| Mar 20, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.45% | 9 |
| Mar 19, 2025 | 49.77 | 49.98 | 49.77 | 49.98 | 49.98 | 0.67% | 1,019 |
| Mar 18, 2025 | 49.94 | 49.94 | 49.65 | 49.65 | 49.65 | 0.02% | 107 |
| Mar 17, 2025 | 49.61 | 49.69 | 49.59 | 49.63 | 49.63 | 0.78% | 536 |
| Mar 14, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.03% | 65 |
| Mar 13, 2025 | 49.33 | 49.33 | 49.23 | 49.23 | 49.23 | 0.49% | 250 |
| Mar 12, 2025 | 49.10 | 49.10 | 48.99 | 48.99 | 48.99 | 0.45% | 649 |
| Mar 11, 2025 | 48.70 | 48.78 | 48.70 | 48.77 | 48.77 | 1.21% | 996 |
| Mar 10, 2025 | 48.52 | 48.56 | 48.10 | 48.19 | 48.19 | -1.13% | 18,942 |
| Mar 7, 2025 | 48.79 | 48.84 | 48.74 | 48.74 | 48.74 | 0.21% | 1,433 |
| Mar 6, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.35% | 40 |
| Mar 5, 2025 | 48.67 | 48.81 | 48.67 | 48.81 | 48.81 | 0.12% | 461 |
| Mar 4, 2025 | 48.45 | 48.75 | 48.45 | 48.75 | 48.75 | 0.45% | 367 |
| Mar 3, 2025 | 48.54 | 48.55 | 48.52 | 48.53 | 48.53 | -0.31% | 1,538 |