VanEck® CMCI Commodity Strategy ETF (CMCI)
26.37
+1.25
(+4.99%)
USD |
BATS |
Nov 22, 12:37
CMCI Price: 26.37 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.28 | 25.28 | 25.12 | 25.12 | 2045.00 |
| Nov 20, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 0.000 |
| Nov 19, 2024 | 25.11 | 25.14 | 25.11 | 25.14 | 166.00 |
| Nov 18, 2024 | 24.95 | 25.04 | 24.95 | 25.04 | 171.00 |
| Nov 15, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 0.000 |
| Nov 14, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 0.000 |
| Nov 13, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 209.00 |
| Nov 12, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000 |
| Nov 11, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000 |
| Nov 08, 2024 | 25.15 | 25.25 | 25.15 | 25.25 | 987.00 |
| Nov 07, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 8.000 |
| Nov 06, 2024 | 25.07 | 25.18 | 25.07 | 25.18 | 1832.00 |
| Nov 05, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 12.00 |
| 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 | 37.00 |
| Oct 30, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 125.00 |
| Oct 29, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 332.00 |
| 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 | 9.000 |
| 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 |
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
25.06
Average
25.14
Median
Mar 25 2024