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

VanEck CMCI Commodity Strategy ETF (CMCI)

27.96
-0.07 (-0.23%)
NYSE· Last Trade: Jun 21st, 6:18 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck CMCI Commodity Strategy ETF (CMCI)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202627.7927.9627.7927.9651627.96
6/17/202628.0328.0328.0328.036528.03
6/16/202628.1828.1828.1828.18428.18
6/15/202628.0228.2328.0228.2323428.23
6/12/202628.2928.4028.2928.4032428.40
6/10/202628.7328.7428.4628.595,70228.59
6/09/202628.8628.8628.6428.6410328.64
6/08/202628.8628.8628.8628.867428.86
6/05/202628.7428.7428.7428.742328.74
6/04/202629.1829.2929.1529.233,08029.23
6/03/202629.4429.4929.4129.482,20429.48
6/02/202629.5829.5829.5829.583629.58
6/01/202629.4329.4329.4329.432929.43
5/29/20260.0029.1429.1429.143029.14
5/28/202629.3129.3129.3129.311529.31
5/27/202629.2429.2629.0529.051,96729.05
5/26/202629.3629.3629.3629.3611829.36
5/22/202629.6629.6629.5029.5050229.50
5/21/202629.5629.5629.5629.56329.56
5/20/202629.7029.7029.7029.706429.70
5/19/202629.9929.9929.9929.9913729.99
5/18/202629.8629.8629.8629.863629.86
5/15/202629.7129.7129.7129.7118229.71
5/14/202630.0130.0130.0130.01830.01
5/13/202630.4130.4130.3030.3060730.30
5/12/202630.4330.4330.4330.432130.43
5/11/202629.9330.0529.9330.0525730.05
5/08/202629.1629.5529.1629.381,03329.38
5/07/202629.0029.2629.0029.2622429.26
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