VanEck® CMCI Commodity Strategy ETF (CMCI)
25.73
+0.07
(+0.25%)
USD |
BATS |
May 03, 16:00
CMCI Price: 25.73 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 3.000 |
May 02, 2024 | 25.50 | 25.66 | 25.50 | 25.66 | 819.00 |
May 01, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 11.00 |
Apr 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 4.000 |
Apr 29, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 9.000 |
Apr 26, 2024 | 27.36 | 27.36 | 26.06 | 26.10 | 315.00 |
Apr 25, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 5.000 |
Apr 24, 2024 | 26.05 | 26.05 | 26.00 | 26.00 | 519.00 |
Apr 23, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 152.00 |
Apr 22, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 44.00 |
Apr 19, 2024 | 25.89 | 25.95 | 25.89 | 25.95 | 311.00 |
Apr 18, 2024 | 25.66 | 25.90 | 25.66 | 25.74 | 1855.00 |
Apr 17, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 2.000 |
Apr 16, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 99.00 |
Apr 15, 2024 | 25.88 | 25.93 | 25.88 | 25.93 | 126.00 |
Apr 12, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 15.00 |
Apr 11, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 11.00 |
Apr 10, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 12.00 |
Apr 09, 2024 | 26.04 | 26.04 | 25.87 | 25.87 | 405.00 |
Apr 08, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 128.00 |
Apr 05, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 15.00 |
Apr 04, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 8.000 |
Apr 03, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 2.000 |
Apr 02, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 1.000 |
Apr 01, 2024 | 25.23 | 25.30 | 25.22 | 25.30 | 444.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.68
Minimum
Jan 17 2024
26.18
Maximum
Apr 29 2024
24.93
Average
25.06
Median