VanEck CMCI Commodity Strategy ETF CMCI

Full chart Compare

Set alert

30.08 USD +0.02 (+0.06%)

Regular-session close

30.08 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

30.08 Day range 30.08

23.94 52-week range 32.13

YTD: +25.47%
1 year: +15.76%

CMCI daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	30.08	30.08	30.08	30.08	+0.15	+0.50%	24
Nov 12, 2026	30.01	30.06	29.92	29.93	-0.20	-0.66%	1,013
Nov 11, 2026	30.18	30.18	30.09	30.13	+0.17	+0.57%	800
Nov 10, 2026	29.78	29.96	29.78	29.96	-0.18	-0.60%	100
Nov 9, 2026	30.14	30.14	30.14	30.14	-0.07	-0.23%	200
Nov 6, 2026	30.27	30.36	30.21	30.21	+0.02	+0.07%	800
Nov 5, 2026	30.17	30.19	30.17	30.19	-0.11	-0.36%	700
Nov 4, 2026	30.62	30.62	30.23	30.30	-0.42	-1.37%	1,500
Nov 3, 2026	30.72	30.72	30.72	30.72	-0.20	-0.65%	100
Nov 2, 2026	30.92	30.92	30.92	30.92	-0.38	-1.21%	100
Oct 30, 2026	31.41	31.41	31.25	31.30	-0.23	-0.73%	300
Oct 29, 2026	31.53	31.53	31.53	31.53	-0.18	-0.57%	100
Oct 28, 2026	31.71	31.71	31.71	31.71	+0.13	+0.41%	100
Oct 27, 2026	31.55	31.58	31.55	31.58	-0.02	-0.06%	100
Oct 26, 2026	31.60	31.60	31.60	31.60	-0.22	-0.69%	100
Oct 23, 2026	31.82	31.82	31.82	31.82	+0.19	+0.60%	100
Oct 22, 2026	31.63	31.63	31.63	31.63	-0.19	-0.60%	100
Oct 21, 2026	31.82	31.82	31.82	31.82	-0.08	-0.25%	100
Oct 20, 2026	31.90	31.90	31.90	31.90	-0.05	-0.16%	100
Oct 19, 2026	31.90	31.95	31.90	31.95	-0.01	-0.03%	300
Oct 16, 2026	31.96	31.96	31.96	31.96	+0.14	+0.44%	100
Oct 15, 2026	31.82	31.82	31.82	31.82	-0.09	-0.28%	100
Oct 14, 2026	31.91	31.91	31.91	31.91	-0.22	-0.68%	100
Oct 13, 2026	32.13	32.13	32.13	32.13	+0.10	+0.31%	100
Oct 12, 2026	32.05	32.05	32.03	32.03	+0.23	+0.72%	400
Oct 9, 2026	31.75	31.80	31.72	31.80	+0.08	+0.25%	1,200
Oct 8, 2026	31.81	31.81	31.72	31.72	+0.02	+0.06%	2,000
Oct 7, 2026	31.70	31.70	31.70	31.70	-0.14	-0.44%	100
Oct 6, 2026	31.84	31.84	31.84	31.84	+0.26	+0.82%	100
Oct 5, 2026	31.49	31.58	31.49	31.58	+0.19	+0.61%	500
Oct 2, 2026	31.39	31.39	31.39	31.39	+0.02	+0.06%	100
Oct 1, 2026	31.37	31.37	31.37	31.37	+0.03	+0.10%	100
Sep 30, 2026	31.38	31.38	31.34	31.34	0.00	0.00%	100
Sep 29, 2026	31.34	31.34	31.34	31.34	-0.08	-0.25%	100
Sep 28, 2026	31.42	31.42	31.42	31.42	-0.26	-0.82%	100
Sep 25, 2026	31.68	31.68	31.68	31.68	-0.16	-0.50%	100
Sep 24, 2026	31.81	31.84	31.81	31.84	+0.06	+0.19%	300
Sep 23, 2026	31.78	31.78	31.78	31.78	+0.04	+0.13%	200
Sep 22, 2026	31.74	31.74	31.74	31.74	+0.06	+0.19%	100
Sep 21, 2026	31.68	31.68	31.68	31.68	+0.03	+0.09%	100
Sep 18, 2026	31.65	31.65	31.65	31.65	+0.03	+0.09%	100
Sep 17, 2026	31.62	31.62	31.62	31.62	0.00	0.00%	100
Sep 16, 2026	31.62	31.62	31.62	31.62	-0.18	-0.57%	100
Sep 15, 2026	31.80	31.80	31.80	31.80	+0.21	+0.66%	100
Sep 14, 2026	31.59	31.59	31.59	31.59	-0.09	-0.28%	100
Sep 11, 2026	31.68	31.68	31.68	31.68	-0.27	-0.85%	100
Sep 10, 2026	31.95	31.95	31.95	31.95	+0.07	+0.22%	100
Sep 9, 2026	31.96	31.96	31.88	31.88	+0.24	+0.76%	200
Sep 8, 2026	31.64	31.64	31.64	31.64	+0.27	+0.86%	100
Sep 4, 2026	31.37	31.37	31.37	31.37	0.00	0.00%	100
Sep 3, 2026	31.37	31.37	31.37	31.37	-0.10	-0.32%	100
Sep 2, 2026	31.47	31.47	31.47	31.47	+0.02	+0.06%	100
Sep 1, 2026	30.90	31.45	30.90	31.45	+0.24	+0.77%	500
Aug 31, 2026	31.21	31.21	31.21	31.21	+0.24	+0.77%	100
Aug 28, 2026	30.97	30.97	30.97	30.97	0.00	0.00%	100
Aug 27, 2026	30.97	30.97	30.97	30.97	+0.24	+0.78%	100
Aug 26, 2026	30.73	30.73	30.73	30.73	+0.05	+0.16%	100
Aug 25, 2026	30.68	30.68	30.68	30.68	-0.15	-0.49%	100
Aug 24, 2026	30.83	30.83	30.83	30.83	-0.16	-0.52%	100
Aug 21, 2026	30.99	30.99	30.99	30.99	+0.18	+0.58%	100
Aug 20, 2026	30.81	30.81	30.81	30.81	+0.17	+0.55%	100
Aug 19, 2026	30.64	30.64	30.64	30.64	+0.21	+0.69%	100
Aug 18, 2026	30.43	30.43	30.43	30.43	-0.04	-0.13%	100
Aug 17, 2026	30.37	30.51	30.36	30.47	+0.41	+1.36%	1,400
Aug 14, 2026	30.06	30.06	30.06	30.06	+0.15	+0.50%	100

65 days, newest first. Daily bars as drawn on the CMCI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

CMCI price history