VanEck® CMCI Commodity Strategy ETF (CMCI)
25.40
+0.35
(+1.42%)
USD |
BATS |
Nov 04, 16:00
CMCI Price: 25.40 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 25.39 | 25.40 | 25.39 | 25.40 | 1141.00 |
| Nov 01, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 82.00 |
| Oct 31, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 33.00 |
| Oct 30, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 105.00 |
| Oct 29, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 23.00 |
| Oct 28, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 30.00 |
| Oct 25, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 29.00 |
| Oct 24, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 27.00 |
| Oct 23, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 69.00 |
| Oct 22, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 4.000 |
| Oct 21, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 15.00 |
| Oct 18, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 36.00 |
| Oct 17, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 13.00 |
| Oct 16, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000 |
| Oct 15, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 5.000 |
| Oct 14, 2024 | 25.49 | 25.62 | 25.47 | 25.47 | 922.00 |
| Oct 11, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 6.000 |
| Oct 10, 2024 | 25.67 | 25.80 | 25.62 | 25.80 | 541.00 |
| Oct 09, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 12.00 |
| Oct 08, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 13.00 |
| Oct 07, 2024 | 26.06 | 26.16 | 26.06 | 26.16 | 310.00 |
| Oct 04, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 6.000 |
| Oct 03, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 5.000 |
| Oct 02, 2024 | 25.79 | 25.83 | 25.79 | 25.83 | 238.00 |
| Oct 01, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 32.00 |
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
23.65
Minimum
Sep 10 2024
26.74
Maximum
May 20 2024
25.05
Average
25.14
Median
Mar 25 2024