VanEck CM Commodity Index A CMCAX
80.72 USD -0.21 (-0.26%)
Regular-session close
Day range unavailable
64.46 52-week range 86.46
- YTD
- +24.99%
- 1 year
- +14.94%
CMCAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 80.93 | 80.93 | 80.93 | 80.93 | -0.28 | -0.34% |
| Nov 11, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | +0.73 | +0.91% |
| Nov 10, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | -0.60 | -0.74% |
| Nov 9, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | -0.36 | -0.44% |
| Nov 6, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | -0.08 | -0.10% |
| Nov 5, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | -0.06 | -0.07% |
| Nov 4, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | -1.13 | -1.37% |
| Nov 3, 2026 | 82.71 | 82.71 | 82.71 | 82.71 | -0.81 | -0.97% |
| Nov 2, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | -0.95 | -1.12% |
| Oct 30, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | -0.38 | -0.45% |
| Oct 29, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | -0.43 | -0.50% |
| Oct 28, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | +0.25 | +0.29% |
| Oct 27, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | -0.16 | -0.19% |
| Oct 26, 2026 | 85.19 | 85.19 | 85.19 | 85.19 | -0.46 | -0.54% |
| Oct 23, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | +0.53 | +0.62% |
| Oct 22, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | -0.50 | -0.58% |
| Oct 21, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | -0.12 | -0.14% |
| Oct 20, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | -0.19 | -0.22% |
| Oct 19, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | -0.13 | -0.15% |
| Oct 16, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | +0.39 | +0.46% |
| Oct 15, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | -0.26 | -0.30% |
| Oct 14, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | -0.53 | -0.61% |
| Oct 13, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | +0.16 | +0.19% |
| Oct 12, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | +0.54 | +0.63% |
| Oct 9, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | +0.29 | +0.34% |
| Oct 8, 2026 | 85.47 | 85.47 | 85.47 | 85.47 | +0.06 | +0.07% |
| Oct 7, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | -0.11 | -0.13% |
| Oct 6, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | +0.37 | +0.43% |
| Oct 5, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | +0.77 | +0.91% |
| Oct 2, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | +0.03 | +0.04% |
| Oct 1, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | -0.07 | -0.08% |
| Sep 30, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | +0.04 | +0.05% |
| Sep 29, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | -0.24 | -0.28% |
| Sep 28, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | -0.71 | -0.83% |
| Sep 25, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | -0.43 | -0.50% |
| Sep 24, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | +0.21 | +0.25% |
| Sep 23, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | +0.13 | +0.15% |
| Sep 22, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | +0.06 | +0.07% |
| Sep 21, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | +0.08 | +0.09% |
| Sep 18, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | -0.15 | -0.18% |
| Sep 17, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | -0.07 | -0.08% |
| Sep 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | -0.16 | -0.19% |
| Sep 15, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | +0.53 | +0.62% |
| Sep 14, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | -0.16 | -0.19% |
| Sep 11, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | -0.92 | -1.07% |
| Sep 10, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | +0.33 | +0.38% |
| Sep 9, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | +0.48 | +0.56% |
| Sep 8, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | +0.77 | +0.91% |
| Sep 4, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | -0.05 | -0.06% |
| Sep 3, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | -0.06 | -0.07% |
| Sep 2, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | -0.20 | -0.24% |
| Sep 1, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | +0.72 | +0.85% |
| Aug 31, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | +0.55 | +0.66% |
| Aug 28, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | +0.16 | +0.19% |
| Aug 27, 2026 | 83.51 | 83.51 | 83.51 | 83.51 | +0.53 | +0.64% |
| Aug 26, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | +0.17 | +0.21% |
| Aug 25, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | -0.40 | -0.48% |
| Aug 24, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | -0.49 | -0.59% |
| Aug 21, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | +0.55 | +0.66% |
| Aug 20, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | +0.42 | +0.51% |
| Aug 19, 2026 | 82.73 | 82.73 | 82.73 | 82.73 | +0.61 | +0.74% |
| Aug 18, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | -0.05 | -0.06% |
| Aug 17, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | +0.98 | +1.21% |
| Aug 14, 2026 | 81.19 | 81.19 | 81.19 | 81.19 | +0.35 | +0.43% |
| Aug 13, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | -0.49 | -0.60% |
65 days, newest first. Daily bars as drawn on the CMCAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.