Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

VanEck CMCI Commodity Strategy ETF (CMCI)

29.29
-0.46 (-1.53%)
NYSE · Last Trade: May 6th, 8:14 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck CMCI Commodity Strategy ETF (CMCI)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202629.4529.4629.1229.296,36229.29
5/05/202629.7529.7529.7529.75729.75
5/04/202629.6129.6129.6129.611029.61
5/01/202629.2729.2729.2729.2710029.27
4/30/202629.2329.2329.2329.231329.23
4/29/202629.2329.2329.2329.239129.23
4/28/202628.9728.9728.9728.97228.97
4/27/202628.8928.8928.8928.892428.89
4/24/202628.8128.8128.8128.8110028.81
4/23/202628.8228.8228.8228.82428.82
4/22/202628.6528.6528.6528.6514328.65
4/21/202628.6628.6628.6628.662728.66
4/20/202628.2228.2228.2228.22728.22
4/17/202627.9930.1727.9927.9916927.99
4/16/202628.3028.4328.3028.4331328.43
4/15/202628.3528.3528.3528.354528.35
4/14/202631.0331.0327.9628.311,90328.31
4/13/202628.3428.4428.2128.211,57028.21
4/10/202627.8827.8827.8827.8810027.88
4/09/202627.8427.8427.8427.841727.84
4/08/202627.8227.8227.8227.826827.82
4/07/202628.1928.1927.8427.8413127.84
4/06/202627.9528.0527.9528.0514628.05
4/02/202627.8727.8727.8727.8710827.87
4/01/202627.9927.9927.6327.8061527.80
3/31/202628.0128.1427.9827.9849827.98
3/30/202628.1928.1928.1928.197828.19
3/27/202628.2128.2127.8228.0052428.00
3/26/202627.7027.7027.7027.707127.70
3/25/202627.2027.5427.2027.5422827.54
3/24/202627.6227.6327.3727.551,44527.55
3/23/202627.9030.2227.2527.2550527.25
3/20/202627.9027.9027.9027.9010027.90
3/19/202628.0028.0027.8427.8446527.84
3/18/202627.9027.9827.9027.9811427.98
3/17/202627.7727.7727.7727.772227.77
3/16/202627.4027.5927.4027.5030227.50
3/13/202627.8527.8527.7327.7311727.73
3/12/202627.9529.8027.9027.933,34527.93
3/11/202627.4927.4927.4927.495927.49
3/10/202627.1427.1427.1427.14927.14
3/09/202626.9126.9126.9126.918226.91
3/06/202627.0227.0227.0227.0210027.02
3/05/202626.4326.4326.4326.43226.43
3/04/202626.1826.1826.1826.18426.18
3/03/202626.0626.0626.0626.061126.06
3/02/202626.1026.1026.1026.10726.10
2/27/202625.7625.7625.7625.7610025.76
2/26/202625.5925.5925.5925.59225.59
2/25/202625.6725.7625.6325.632,10325.63
2/24/202625.5525.5525.5525.55225.55
2/23/202625.4525.4525.4525.45225.45
2/20/202625.4125.4125.4125.4110025.41
2/19/202625.2525.2525.2525.251125.25
2/18/202625.1425.1425.1425.141225.14
2/17/202624.6824.6824.6824.683124.68
2/13/202624.9124.9124.9124.9110624.91
2/12/202624.9324.9324.9324.931824.93
2/11/202625.3525.3525.3525.352425.35
2/10/202625.1625.1625.1625.16325.16
2/09/202625.3725.3725.2725.2714525.27