VanEck CMCI Commodity Strategy ETF (CMCI) Historical Stock Data
24.63 ↓0.12 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMCI is up 0.04% a day on average. There have been 27 days where VanEck CMCI Commodity Strategy ETF closed green and 3 days where CMCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 24.68 | 24.63 | ↓$0.06 (-0.23%) | 24.63 | 24.68 | 1.46K |
| 2025-05-15 | 24.82 | 24.75 | ↓$0.07 (-0.30%) | 24.52 | 24.82 | 261 |
| 2025-05-14 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.90 | 24.90 | 5 |
| 2025-05-13 | 24.66 | 25.00 | ↑$0.34 (1.37%) | 24.66 | 25.00 | 1.32K |
| 2025-05-12 | 24.54 | 24.69 | ↑$0.15 (0.60%) | 24.54 | 24.69 | 1K |
| 2025-05-08 | 24.37 | 24.37 | ↑$0.00 (0.00%) | 24.37 | 24.37 | 15 |
| 2025-05-05 | 24.15 | 24.15 | ↑$0.00 (0.00%) | 24.15 | 24.15 | 42 |
| 2025-05-02 | 24.26 | 24.26 | ↑$0.00 (0.00%) | 24.26 | 24.26 | 100 |
| 2025-05-01 | 24.12 | 24.12 | ↑$0.00 (0.00%) | 24.12 | 24.12 | 45 |
| 2025-04-30 | 24.02 | 24.02 | ↑$0.00 (0.00%) | 24.02 | 24.02 | 12 |
| 2025-04-29 | 24.48 | 24.48 | ↑$0.00 (0.00%) | 24.48 | 24.48 | 6 |
| 2025-04-25 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.77 | 24.77 | 20 |
| 2025-04-24 | 24.68 | 24.68 | ↑$0.00 (0.00%) | 24.68 | 24.68 | 2 |
| 2025-04-23 | 24.86 | 24.56 | ↓$0.30 (-1.22%) | 24.56 | 24.86 | 207 |
| 2025-04-22 | 24.47 | 24.70 | ↑$0.23 (0.94%) | 24.47 | 24.76 | 1.45K |
| 2025-04-17 | 24.62 | 24.62 | ↑$0.00 (0.00%) | 24.62 | 24.62 | 30 |
| 2025-04-15 | 24.20 | 24.20 | ↑$0.00 (0.00%) | 24.20 | 24.20 | 2 |
| 2025-04-14 | 24.28 | 24.28 | ↑$0.00 (0.00%) | 24.28 | 24.28 | 1 |
| 2025-04-11 | 24.24 | 24.24 | ↑$0.00 (0.00%) | 24.24 | 24.24 | 4 |
| 2025-04-10 | 23.82 | 23.82 | ↑$0.00 (0.00%) | 23.82 | 23.82 | 11 |
| 2025-04-08 | 23.29 | 23.29 | ↑$0.00 (0.00%) | 23.29 | 23.29 | 4 |
| 2025-04-07 | 23.74 | 23.74 | ↑$0.00 (0.00%) | 23.74 | 23.74 | 52 |
| 2025-04-04 | 24.11 | 24.11 | ↑$0.00 (0.00%) | 24.11 | 24.11 | 7 |
| 2025-04-03 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.02 | 25.02 | 15 |
| 2025-04-02 | 25.76 | 25.76 | ↑$0.00 (0.00%) | 25.76 | 25.76 | 3 |
| 2025-04-01 | 25.64 | 25.64 | ↑$0.00 (0.00%) | 25.64 | 25.64 | 2 |
| 2025-03-31 | 25.54 | 25.54 | ↑$0.00 (0.00%) | 25.54 | 25.54 | 5 |
| 2025-03-28 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.40 | 25.40 | 19 |
| 2025-03-27 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.47 | 25.47 | 1 |
| 2025-03-26 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.49 | 25.49 | 58 |
Create an account or log in to view more rows.
$CMCI green shoots
$CMCI hold and buy… go green go!!!
$CMCI it can go lower
$CMCI Buy the dip.
$CMCI let's gooooooo
$CMCI bears haha
$CMCI Bearish..
$CMCI every dip gets bought up.
$CMCI it can go lower