VanEck CMCI Commodity Strategy ETF (CMCI)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 25.50 | 25.66 | 25.50 | 25.66 | 25.66 | 800 |
| 01 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 100 |
| 30 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
| 29 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
| 26 Apr 2024 | 27.36 | 27.36 | 26.06 | 26.10 | 26.10 | 300 |
| 25 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 100 |
| 24 Apr 2024 | 26.05 | 26.05 | 26.00 | 26.00 | 26.00 | 500 |
| 23 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 200 |
| 22 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 19 Apr 2024 | 25.89 | 25.95 | 25.89 | 25.95 | 25.95 | 300 |
| 18 Apr 2024 | 25.66 | 25.90 | 25.66 | 25.75 | 25.75 | 1,900 |
| 17 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
| 16 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 100 |
| 15 Apr 2024 | 25.89 | 25.93 | 25.89 | 25.93 | 25.93 | 100 |
| 12 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
| 11 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
| 10 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 09 Apr 2024 | 26.04 | 26.04 | 25.87 | 25.87 | 25.87 | 400 |
| 08 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 05 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
| 04 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
| 03 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
| 02 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 100 |
| 01 Apr 2024 | 25.23 | 25.30 | 25.22 | 25.30 | 25.30 | 400 |
| 28 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
| 27 Mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 100 |
| 26 Mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 100 |
| 25 Mar 2024 | 25.18 | 25.24 | 25.14 | 25.14 | 25.14 | 900 |
| 22 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
| 21 Mar 2024 | 25.09 | 25.14 | 25.09 | 25.14 | 25.14 | 100 |
| 20 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 19 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 100 |
| 18 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 100 |
| 15 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 100 |
| 14 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 100 |
| 13 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 100 |
| 12 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
| 11 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
| 08 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 100 |
| 07 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 100 |
| 06 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
| 05 Mar 2024 | 24.13 | 24.14 | 24.13 | 24.14 | 24.14 | 1,000 |
| 04 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
| 01 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
| 29 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 100 |
| 28 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 100 |
| 27 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
| 26 Feb 2024 | 23.87 | 24.07 | 23.87 | 24.07 | 24.07 | 300 |
| 23 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 100 |
| 22 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 100 |
| 21 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
| 20 Feb 2024 | 24.03 | 24.03 | 24.02 | 24.02 | 24.02 | 400 |
| 16 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 100 |
| 15 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
| 14 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 100 |
| 13 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
| 12 Feb 2024 | 24.21 | 24.21 | 24.16 | 24.16 | 24.16 | 100 |
| 09 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 08 Feb 2024 | 24.17 | 24.17 | 24.10 | 24.15 | 24.15 | 200 |
| 07 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
| 06 Feb 2024 | 24.08 | 24.09 | 24.01 | 24.01 | 24.01 | 200 |
| 05 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
| 02 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
| 01 Feb 2024 | 24.22 | 24.22 | 24.13 | 24.13 | 24.13 | 500 |
| 31 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 100 |
| 30 Jan 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 100 |
| 29 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
| 26 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 100 |
| 25 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 100 |
| 24 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
| 23 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
| 22 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 100 |
| 19 Jan 2024 | 23.90 | 24.02 | 23.86 | 23.86 | 23.86 | 300 |
| 18 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 100 |
| 17 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
| 16 Jan 2024 | 23.72 | 23.84 | 23.72 | 23.79 | 23.79 | 1,400 |
| 12 Jan 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 100 |
| 11 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 100 |
| 10 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 100 |
| 09 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 100 |
| 08 Jan 2024 | 23.73 | 23.75 | 23.73 | 23.75 | 23.75 | 300 |
| 05 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
| 04 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
| 03 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 100 |
| 02 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 100 |
| 29 Dec 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 100 |
| 28 Dec 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
| 27 Dec 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 100 |
| 26 Dec 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 100 |
| 22 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
| 21 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
| 20 Dec 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
| 19 Dec 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 100 |
| 18 Dec 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 100 |
| 18 Dec 2023 | 0.395 Dividend | |||||
| 15 Dec 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.12 | 100 |
| 14 Dec 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.05 | 100 |
| 13 Dec 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 23.70 | 100 |
| 12 Dec 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.56 | 100 |
| 11 Dec 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 23.78 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.