Get the Stockscreener App
24.70
0.92%
0.2249
Vaneck Cmci Commodity Strategy Etf Stock (CMCI) Price History
The historical daily chart and data for Vaneck Cmci Commodity Strategy Etf stock (CMCI), show that the latest closing stock price as of April 22, 2025, is $24.70.
- Vaneck Cmci Commodity Strategy Etf all-time high stock price is $28.33, occurred on December 12, 2024.
- The lowest Vaneck Cmci Commodity Strategy Etf stock price recorded was $0.00 on July 09, 2024. Since then, Vaneck Cmci Commodity Strategy Etf's stock price has risen over to $24.70 now.
- The 52-week high stock price for CMCI is $28.33, representing a 14.70% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CMCI is $23.29, indicating a -5.71% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about CMCI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 22, 2025 | $24.76 | $24.47 | $0.288 | 1,452.0 | +0.92% |
| Apr 21, 2025 | $24.48 | $24.48 | $0.00 | 0.00 | -0.59% |
| Apr 17, 2025 | $24.62 | $24.62 | $0.00 | 30.00 | +0.80% |
| Apr 16, 2025 | $24.43 | $24.43 | $0.00 | 0.00 | +0.91% |
| Apr 15, 2025 | $24.20 | $24.20 | $0.00 | 2.00 | -0.32% |
| Apr 14, 2025 | $24.28 | $24.28 | $0.00 | 1.00 | +0.18% |
| Apr 11, 2025 | $24.24 | $24.24 | $0.00 | 4.00 | +1.75% |
| Apr 10, 2025 | $23.82 | $23.82 | $0.00 | 11.00 | -0.96% |
| Apr 09, 2025 | $24.05 | $24.05 | $0.00 | 0.00 | +3.28% |
| Apr 08, 2025 | $23.29 | $23.29 | $0.00 | 4.00 | -1.90% |
| Apr 07, 2025 | $23.74 | $23.74 | $0.00 | 52.00 | -1.54% |
| Apr 04, 2025 | $24.11 | $24.11 | $0.00 | 7.00 | -3.63% |
| Apr 03, 2025 | $25.02 | $25.02 | $0.00 | 15.00 | -2.85% |
| Apr 02, 2025 | $25.76 | $25.76 | $0.00 | 3.00 | +0.45% |
| Apr 01, 2025 | $25.64 | $25.64 | $0.00 | 2.00 | +0.40% |
| Mar 31, 2025 | $25.54 | $25.54 | $0.00 | 5.00 | +0.57% |
| Mar 28, 2025 | $25.39 | $25.39 | $0.00 | 19.00 | -0.30% |
| Mar 27, 2025 | $25.47 | $25.47 | $0.00 | 1.00 | -0.06% |
| Mar 26, 2025 | $25.49 | $25.49 | $0.00 | 58.00 | -0.13% |
| Mar 25, 2025 | $25.52 | $25.52 | $0.00 | 0.00 | +0.67% |
Vaneck Cmci Commodity Strategy Etf Stock (CMCI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Cmci Commodity Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Cmci Commodity Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Cmci Commodity Strategy Etf Stock (CMCI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $25.76 | $23.29 | $2.47 | 3,035.0 | -3.28% |
| Mar, 2025 | $26.50 | $24.06 | $2.44 | 6,216.0 | +2.32% |
| Feb, 2025 | $26.13 | $24.96 | $1.17 | 5,729.0 | -0.20% |
| Jan, 2025 | $26.80 | $24.00 | $2.80 | 25,839.0 | +2.46% |
Vaneck Cmci Commodity Strategy Etf Stock (CMCI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.33 | $23.51 | $4.82 | 22,250.0 | -2.55% |
| Nov, 2024 | $25.57 | $24.67 | $0.9049 | 7,902.0 | -0.80% |
| Oct, 2024 | $26.16 | $24.91 | $1.24 | 2,798.0 | -0.57% |
| Sep, 2024 | $25.43 | $23.65 | $1.77 | 386.0 | +3.38% |
| Aug, 2024 | $24.78 | $23.94 | $0.8358 | 2,140.0 | -0.72% |
| Jul, 2024 | $26.11 | $24.32 | $1.79 | 977.0 | -3.59% |
| Jun, 2024 | $25.87 | $25.47 | $0.399 | 2,525.0 | -1.31% |
| May, 2024 | $26.74 | $25.50 | $1.24 | 1,418.0 | +0.64% |
| Apr, 2024 | $27.36 | $25.22 | $2.14 | 4,354.0 | +2.40% |
| Mar, 2024 | $25.24 | $24.13 | $1.11 | 2,251.0 | +4.31% |
| Feb, 2024 | $24.23 | $23.87 | $0.355 | 1,975.0 | -0.84% |
| Jan, 2024 | $24.54 | $23.68 | $0.8591 | 2,659.0 | +1.43% |
Vaneck Cmci Commodity Strategy Etf Stock (CMCI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.86 | $23.95 | $0.9123 | 1,882.0 | -3.85% |
| Nov, 2023 | $25.60 | $24.82 | $0.7811 | 880.0 | -1.18% |
| Oct, 2023 | $25.68 | $24.73 | $0.945 | 1,814.0 | +0.00% |
2.26%
Cap:
|
Volume (24h):