Canada markets close in 4 hours 4 minutes

VanEck CMCI Commodity Strategy ETF (CMCI)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
25.870.00 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202425.8725.8725.8725.8725.87100
May 07, 202426.0026.0026.0026.0026.00100
May 06, 202425.9925.9925.9925.9925.99100
May 03, 202425.7325.7325.7325.7325.73100
May 02, 202425.5025.6625.5025.6625.66800
May 01, 202425.5425.5425.5425.5425.54100
Apr 30, 202425.8025.8025.8025.8025.80100
Apr 29, 202426.1826.1826.1826.1826.18100
Apr 26, 202427.3627.3626.0626.1026.10300
Apr 25, 202426.1126.1126.1126.1126.11100
Apr 24, 202426.0526.0526.0026.0026.00500
Apr 23, 202425.9825.9825.9825.9825.98200
Apr 22, 202426.0026.0026.0026.0026.00100
Apr 19, 202425.8925.9525.8925.9525.95300
Apr 18, 202425.6625.9025.6625.7525.751,900
Apr 17, 202425.6625.6625.6625.6625.66100
Apr 16, 202425.8225.8225.8225.8225.82100
Apr 15, 202425.8925.9325.8925.9325.93100
Apr 12, 202425.8125.8125.8125.8125.81100
Apr 11, 202425.8025.8025.8025.8025.80100
Apr 10, 202425.9125.9125.9125.9125.91100
Apr 09, 202426.0426.0425.8725.8725.87400
Apr 08, 202425.9125.9125.9125.9125.91100
Apr 05, 202425.8825.8825.8825.8825.88100
Apr 04, 202425.7825.7825.7825.7825.78100
Apr 03, 202425.7225.7225.7225.7225.72100
Apr 02, 202425.4225.4225.4225.4225.42100
Apr 01, 202425.2325.3025.2225.3025.30400
Mar 28, 202425.2025.2025.2025.2025.20100
Mar 27, 202424.9924.9924.9924.9924.99100
Mar 26, 202424.9924.9924.9924.9924.99100
Mar 25, 202425.1825.2425.1425.1425.14900
Mar 22, 202424.9424.9424.9424.9424.94100
Mar 21, 202425.0925.1425.0925.1425.14100
Mar 20, 202425.1225.1225.1225.1225.12-
Mar 19, 202425.0825.0825.0825.0825.08100
Mar 18, 202425.1525.1525.1525.1525.15100
Mar 15, 202425.0125.0125.0125.0125.01100
Mar 14, 202424.9024.9024.9024.9024.90100
Mar 13, 202424.8624.8624.8624.8624.86100
Mar 12, 202424.6224.6224.6224.6224.62100
Mar 11, 202424.6024.6024.6024.6024.60100
Mar 08, 202424.3924.3924.3924.3924.39100
Mar 07, 202424.4624.4624.4624.4624.46100
Mar 06, 202424.2724.2724.2724.2724.27100
Mar 05, 202424.1324.1424.1324.1424.141,000
Mar 04, 202424.2724.2724.2724.2724.27100
Mar 01, 202424.2024.2024.2024.2024.20100
Feb 29, 202424.1624.1624.1624.1624.16100
Feb 28, 202424.1724.1724.1724.1724.17100
Feb 27, 202424.2324.2324.2324.2324.23100
Feb 26, 202423.8724.0723.8724.0724.07300
Feb 23, 202423.9423.9423.9423.9423.94100
Feb 22, 202424.1624.1624.1624.1624.16100
Feb 21, 202424.1224.1224.1224.1224.12100
Feb 20, 202424.0324.0324.0224.0224.02400
Feb 16, 202424.0524.0524.0524.0524.05100
Feb 15, 202423.9523.9523.9523.9523.95100
Feb 14, 202423.9123.9123.9123.9123.91100
Feb 13, 202424.0824.0824.0824.0824.08100
Feb 12, 202424.2124.2124.1624.1624.16100
Feb 09, 202424.1324.1324.1324.1324.13-
Feb 08, 202424.1724.1724.1024.1524.15200
Feb 07, 202424.0324.0324.0324.0324.03100
Feb 06, 202424.0824.0924.0124.0124.01200
Feb 05, 202423.9323.9323.9323.9323.93100
Feb 02, 202423.9523.9523.9523.9523.95100
Feb 01, 202424.2224.2224.1324.1324.13500
Jan 31, 202424.3624.3624.3624.3624.36100
Jan 30, 202424.5424.5424.5424.5424.54100
Jan 29, 202424.3324.3324.3324.3324.33100
Jan 26, 202424.4924.4924.4924.4924.49100
Jan 25, 202424.4324.4324.4324.4324.43100
Jan 24, 202424.3324.3324.3324.3324.33100
Jan 23, 202424.1124.1124.1124.1124.11100
Jan 22, 202423.9123.9123.9123.9123.91100
Jan 19, 202423.9024.0223.8623.8623.86300
Jan 18, 202423.8523.8523.8523.8523.85100
Jan 17, 202423.6823.6823.6823.6823.68100
Jan 16, 202423.7223.8423.7223.7923.791,400
Jan 12, 202423.8623.8623.8623.8623.86100
Jan 11, 202423.8923.8923.8923.8923.89100
Jan 10, 202423.7423.7423.7423.7423.74100
Jan 09, 202423.8523.8523.8523.8523.85100
Jan 08, 202423.7323.7523.7323.7523.75300
Jan 05, 202423.9523.9523.9523.9523.95100
Jan 04, 202423.9323.9323.9323.9323.93100
Jan 03, 202424.0224.0224.0224.0224.02100
Jan 02, 202423.8323.8323.8323.8323.83100
Dec 29, 202324.0224.0224.0224.0224.02100
Dec 28, 202324.1824.1824.1824.1824.18100
Dec 27, 202324.3424.3424.3424.3424.34100
Dec 26, 202324.2924.2924.2924.2924.29100
Dec 22, 202324.1324.1324.1324.1324.13100
Dec 21, 202324.1324.1324.1324.1324.13100
Dec 20, 202324.0824.0824.0824.0824.08100
Dec 19, 202324.3224.3224.3224.3224.32100
Dec 18, 202324.1624.1624.1624.1624.16100
Dec 18, 20230.395 Dividend
Dec 15, 202324.5124.5124.5124.5124.12100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...