VanEck CMCI Commodity Strategy ETF (CMCI)

29.07
+0.00 (0.00%)
NYSE· Last Trade: Jul 20th, 3:12 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck CMCI Commodity Strategy ETF (CMCI)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202629.0729.0729.0729.0710029.07
7/16/202628.7828.7828.7828.7811728.78
7/15/202629.0529.0529.0529.054829.05
7/14/202628.9028.9028.9028.901828.90
7/13/202628.7128.7128.7128.71928.71
7/10/202628.2728.2728.2728.2710028.27
7/09/202628.3528.3528.3528.351128.35
7/08/202628.3728.3728.3728.379828.37
7/07/202628.2028.2028.2028.201328.20
7/06/202627.9328.1227.9328.1226028.12
7/02/202627.5527.5527.5527.5510027.55
7/01/202627.5527.5527.5527.5510327.55
6/30/202627.6027.6027.4327.571,23427.57
6/29/202627.3927.3927.3927.391027.39
6/26/202627.3227.4527.3227.4510327.45
6/25/202627.5727.5727.5727.57427.57
6/24/202627.1627.1627.1627.165427.16
6/23/202627.5927.5927.5927.59527.59
6/22/202627.8727.8727.8727.87527.87
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
6/11/202628.4628.6628.4628.5148128.51
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