VanEck CM Commodity Index A (CMCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.28
+0.10 (0.14%)
Sep 26, 2025, 8:05 AM EDT
CMCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 0.35% |
| Sep 25, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.14% |
| Sep 24, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.76% |
| Sep 23, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.62% |
| Sep 22, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.23% |
| Sep 19, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.44% |
| Sep 18, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.64% |
| Sep 17, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.97% |
| Sep 16, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.46% |
| Sep 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.75% |
| Sep 12, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 0.55% |
| Sep 11, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.17% |
| Sep 10, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.50% |
| Sep 9, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 0.12% |
| Sep 8, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.56% |
| Sep 5, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -0.53% |
| Sep 4, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.71% |
| Sep 3, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.48% |
| Sep 2, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.76% |
| Aug 29, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.32% |
| Aug 28, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.40% |
| Aug 27, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| Aug 26, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.54% |
| Aug 25, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.28% |
| Aug 22, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.59% |
| Aug 21, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.52% |
| Aug 20, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.66% |
| Aug 19, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.43% |
| Aug 18, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -0.03% |
| Aug 15, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 0.10% |
| Aug 14, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.24% |
| Aug 13, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.06% |
| Aug 12, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.04% |
| Aug 11, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.25% |
| Aug 8, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.15% |
| Aug 7, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.27% |
| Aug 6, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.10% |
| Aug 5, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -0.37% |
| Aug 4, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.01% |
| Aug 1, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | -0.84% |
| Jul 31, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.44% |
| Jul 30, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.32% |
| Jul 29, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 0.60% |
| Jul 28, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.28% |
| Jul 25, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -0.67% |
| Jul 24, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.09% |
| Jul 23, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| Jul 22, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -0.09% |
| Jul 21, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.07% |
| Jul 18, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.79% |