MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMCI — VanEck CMCI Commodity Strategy ETF
Cboe BZXVanEck CMCI Commodity Strategy ETF
$31.39
+0.01(+0.04%)
- O
- 31.39
- H
- 31.39
- L
- 31.39
- V
- 65
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.39
Period Return+104521.34%
Period High$31.96
Period Low$0.00
Avg Daily Volume399
Total Trading Days365
CMCI — Historical OHLCV Price & Volume Table
Nov 14, 2019 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.39 | $31.39 | $31.39 | $31.39 | +$0.01 | +0.04% | 65 | $31.29 | $31.39 $31.39 |
| Oct 1, 2026 | $31.37 | $31.37 | $31.37 | $31.37 | +$0.04 | +0.11% | 33 | $31.19 | $31.37 $31.37 |
| Sep 30, 2026 | $31.38 | $31.38 | $31.34 | $31.34 | $-0.01 | -0.02% | 111 | $31.39 | $31.34 $31.38 |
| Sep 29, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | $-0.07 | -0.24% | 37 | $31.33 | $31.34 $31.34 |
| Sep 28, 2026 | $31.42 | $31.42 | $31.42 | $31.42 | $-0.26 | -0.83% | 14 | $31.44 | $31.42 $31.42 |
| Sep 25, 2026 | $31.68 | $31.68 | $31.68 | $31.68 | $-0.16 | -0.50% | 13 | $31.69 | $31.68 $31.68 |
| Sep 24, 2026 | $31.81 | $31.84 | $31.81 | $31.84 | +$0.06 | +0.18% | 349 | $31.81 | $31.81 $31.84 |
| Sep 23, 2026 | $31.78 | $31.78 | $31.78 | $31.78 | +$0.04 | +0.13% | 168 | $31.60 | $31.78 $31.78 |
| Sep 22, 2026 | $31.74 | $31.74 | $31.74 | $31.74 | +$0.05 | +0.17% | 21 | $31.68 | $31.74 $31.74 |
| Sep 21, 2026 | $31.68 | $31.68 | $31.68 | $31.68 | +$0.03 | +0.11% | 55 | $31.60 | $31.68 $31.68 |
| Sep 18, 2026 | $31.65 | $31.65 | $31.65 | $31.65 | +$0.03 | +0.09% | 19 | $31.67 | $31.65 $31.65 |
| Sep 17, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | +$0.00 | +0.01% | 36 | $31.64 | $31.62 $31.62 |
| Sep 16, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $-0.18 | -0.56% | 26 | $31.74 | $31.62 $31.62 |
| Sep 15, 2026 | $31.80 | $31.80 | $31.80 | $31.80 | +$0.21 | +0.65% | 9 | $31.74 | $31.80 $31.80 |
| Sep 14, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | $-0.09 | -0.28% | 29 | $31.65 | $31.59 $31.59 |
| Sep 11, 2026 | $31.68 | $31.68 | $31.68 | $31.68 | $-0.26 | -0.83% | 12 | $31.83 | $31.68 $31.68 |
| Sep 10, 2026 | $31.95 | $31.95 | $31.95 | $31.95 | +$0.07 | +0.23% | 23 | $31.89 | $31.95 $31.95 |
| Sep 9, 2026 | $31.96 | $31.96 | $31.88 | $31.88 | +$0.24 | +0.75% | 170 | $31.92 | $31.88 $31.96 |
| Sep 8, 2026 | $31.64 | $31.64 | $31.64 | $31.64 | +$0.27 | +0.87% | 55 | $31.59 | $31.64 $31.64 |
| Sep 4, 2026 | $31.37 | $31.37 | $31.37 | $31.37 | $-0.00 | -0.01% | 112 | $31.35 | $31.37 $31.37 |
| Sep 3, 2026 | $31.37 | $31.37 | $31.37 | $31.37 | $-0.10 | -0.31% | 60 | $31.11 | $31.37 $31.37 |
| Sep 2, 2026 | $31.47 | $31.47 | $31.47 | $31.47 | +$0.01 | +0.05% | 28 | $31.34 | $31.47 $31.47 |
| Sep 1, 2026 | $30.90 | $31.45 | $30.90 | $31.45 | +$0.24 | +0.78% | 528 | $30.90 | $30.90 $31.45 |
| Aug 31, 2026 | $31.21 | $31.21 | $31.21 | $31.21 | +$0.24 | +0.77% | 17 | $31.19 | $31.21 $31.21 |
| Aug 28, 2026 | $30.97 | $30.97 | $30.97 | $30.97 | +$0.00 | +0.01% | 65 | $31.04 | $30.97 $30.97 |
| Aug 27, 2026 | $30.97 | $30.97 | $30.97 | $30.97 | +$0.24 | +0.78% | 31 | $30.73 | $30.97 $30.97 |
| Aug 26, 2026 | $30.73 | $30.73 | $30.73 | $30.73 | +$0.05 | +0.17% | 8 | $30.74 | $30.73 $30.73 |
| Aug 25, 2026 | $30.68 | $30.68 | $30.68 | $30.68 | $-0.15 | -0.47% | 18 | $30.60 | $30.68 $30.68 |
| Aug 24, 2026 | $30.83 | $30.83 | $30.83 | $30.83 | $-0.16 | -0.53% | 84 | $31.13 | $30.83 $30.83 |
| Aug 21, 2026 | $30.99 | $30.99 | $30.99 | $30.99 | +$0.18 | +0.57% | 97 | $30.98 | $30.99 $30.99 |