VanEck CMCI Commodity Strategy ETF (CMCI) Historical Stock Data

26.37 ↑0.22 (0.83%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMCI is up 0.26% a day on average. There have been 25 days where VanEck CMCI Commodity Strategy ETF closed green and 5 days where CMCI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	25.73	26.37	↑$0.64 (2.50%)	25.73	26.37	387
2025-12-22	26.16	26.16	↑$0.00 (0.00%)	26.16	26.16	8
2025-12-19	25.90	25.90	↑$0.00 (0.00%)	25.90	25.90	4
2025-12-18	25.74	25.74	↑$0.00 (0.00%)	25.74	25.74	162
2025-12-17	25.86	25.86	↑$0.00 (0.00%)	25.86	25.86	3
2025-12-16	25.65	25.61	↓$0.04 (-0.18%)	24.17	25.75	1.07K
2025-12-15	26.00	25.89	↓$0.11 (-0.44%)	25.89	26.00	215
2025-12-12	26.00	26.00	↑$0.00 (0.00%)	26.00	26.00	98
2025-12-11	26.26	26.33	↑$0.07 (0.27%)	26.26	26.33	101
2025-12-10	26.21	26.21	↑$0.00 (0.00%)	26.21	26.21	5
2025-12-09	26.02	26.02	↑$0.00 (0.00%)	26.02	26.02	3
2025-12-08	26.37	26.14	↓$0.23 (-0.87%)	26.14	26.37	109
2025-12-05	26.36	26.36	↑$0.00 (0.00%)	26.36	26.36	88
2025-12-04	26.22	26.22	↑$0.00 (0.00%)	26.22	26.22	52
2025-12-03	26.10	26.17	↑$0.06 (0.25%)	26.10	26.17	12.01K
2025-12-02	26.00	26.00	↑$0.00 (0.00%)	26.00	26.00	3
2025-12-01	26.05	26.04	↓$0.01 (-0.04%)	26.04	26.05	131
2025-11-28	26.02	26.02	↑$0.00 (0.00%)	26.02	26.02	7
2025-11-26	25.89	25.89	↑$0.00 (0.00%)	25.89	25.89	8
2025-11-25	25.62	25.62	↑$0.00 (0.00%)	25.62	25.62	3
2025-11-24	25.69	25.69	↑$0.00 (0.00%)	25.69	25.69	3
2025-11-21	25.58	25.58	↑$0.00 (0.00%)	25.58	25.58	23
2025-11-20	25.64	25.64	↑$0.00 (0.00%)	25.64	25.64	5
2025-11-19	25.85	25.85	↑$0.00 (0.00%)	25.85	25.85	3
2025-11-18	26.02	26.02	↑$0.00 (0.00%)	26.02	26.02	3
2025-11-17	25.97	25.97	↑$0.00 (0.00%)	25.97	25.97	17
2025-11-14	25.98	25.98	↑$0.00 (0.00%)	25.98	25.98	3
2025-11-13	26.10	25.98	↓$0.12 (-0.45%)	25.98	26.10	7.60K
2025-11-12	24.37	26.03	↑$1.66 (6.81%)	24.35	26.03	263
2025-11-11	26.28	26.28	↑$0.00 (0.00%)	26.28	26.28	3