CMCI Historical Prices

BATS: CMCIVanEckCommodities Broad BasketETFUSD

31.80+0.0787 (+0.25%)

At close: Oct 9, 2:10 PM ET · Delayed 15 min

CMCI price history

The price history for VanEck CMCI Commodity Strategy (CMCI) on this page begins on August 21, 2023, when the stock closed at $25.36; it most recently closed at $31.80 on October 5, 2026. The highest price in this record is $31.96, reached on September 7, 2026; the latest close is 0.5% below that peak. Over roughly 3 years the share price changed +25.4%, a 7.5% compound annual price return (excluding dividends).

In the last 12 months alone, CMCI has gained 22.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

CMCI returns

1 week

+1.11%

1 month

+0.26%

3 months

+11.89%

6 months

+13.96%

Year to date

+32.33%

1 year

+22.64%

3 years

+24.96%

CMCI price return, excluding dividends.

CMCI annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	24.42	31.80	31.96	24.13	+32.83%
2025	26.05	23.94	27.69	23.29	-2.02%
2024	23.96	24.44	28.33	23.51	+1.73%
2023*	25.36	24.02	26.14	23.95	-5.29%

CMCI daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	31.81	31.81	31.72	31.72	-0.39%	2.02K
Oct 6, 2026	31.85	31.85	31.85	31.85	+0.85%	100
Oct 5, 2026	31.49	31.58	31.49	31.58	+0.61%	500
Oct 2, 2026	31.39	31.39	31.39	31.39	+0.04%	100
Oct 1, 2026	31.37	31.37	31.37	31.37	+0.11%	100
Sep 30, 2026	31.38	31.38	31.34	31.34	-0.02%	100
Sep 29, 2026	31.34	31.34	31.34	31.34	-0.24%	100
Sep 28, 2026	31.42	31.42	31.42	31.42	-0.83%	100
Sep 25, 2026	31.68	31.68	31.68	31.68	-0.50%	100
Sep 24, 2026	31.81	31.84	31.81	31.84	+0.18%	300
Sep 23, 2026	31.78	31.78	31.78	31.78	+0.14%	200
Sep 22, 2026	31.74	31.74	31.74	31.74	+0.17%	100
Sep 21, 2026	31.69	31.69	31.69	31.69	+0.11%	100
Sep 18, 2026	31.65	31.65	31.65	31.65	+0.09%	100
Sep 17, 2026	31.62	31.62	31.62	31.62	+0.01%	100
Sep 16, 2026	31.62	31.62	31.62	31.62	-0.56%	100
Sep 15, 2026	31.80	31.80	31.80	31.80	+0.65%	100
Sep 14, 2026	31.60	31.60	31.60	31.60	-0.28%	100
Sep 11, 2026	31.69	31.69	31.69	31.69	-0.83%	100
Sep 10, 2026	31.95	31.95	31.95	31.95	+0.23%	100
Sep 9, 2026	31.96	31.96	31.88	31.88	+0.75%	200
Sep 8, 2026	31.64	31.64	31.64	31.64	+0.87%	100
Sep 4, 2026	31.37	31.37	31.37	31.37	-0.01%	100
Sep 3, 2026	31.37	31.37	31.37	31.37	-0.31%	100
Sep 2, 2026	31.47	31.47	31.47	31.47	+0.05%	100
Sep 1, 2026	30.90	31.45	30.90	31.45	+0.78%	500
Aug 31, 2026	31.21	31.21	31.21	31.21	+0.77%	100
Aug 28, 2026	30.97	30.97	30.97	30.97	+0.01%	100
Aug 27, 2026	30.97	30.97	30.97	30.97	+0.78%	100
Aug 26, 2026	30.73	30.73	30.73	30.73	+0.17%	100
Aug 25, 2026	30.68	30.68	30.68	30.68	-0.47%	100
Aug 24, 2026	30.83	30.83	30.83	30.83	-0.53%	100
Aug 21, 2026	30.99	30.99	30.99	30.99	+0.57%	100
Aug 20, 2026	30.81	30.81	30.81	30.81	+0.56%	100
Aug 19, 2026	30.64	30.64	30.64	30.64	+0.69%	100
Aug 18, 2026	30.43	30.43	30.43	30.43	-0.15%	100
Aug 17, 2026	30.37	30.51	30.36	30.47	+1.36%	1.40K
Aug 14, 2026	30.06	30.06	30.06	30.06	+0.50%	100
Aug 13, 2026	29.91	29.91	29.91	29.91	-0.72%	100
Aug 12, 2026	30.25	30.25	30.13	30.13	+0.38%	300
Aug 11, 2026	30.02	30.02	30.02	30.02	-0.07%	100
Aug 10, 2026	30.04	30.04	30.04	30.04	+2.08%	100
Aug 7, 2026	29.50	29.50	29.43	29.43	+0.51%	100
Aug 6, 2026	29.28	29.28	29.28	29.28	+0.50%	100
Aug 5, 2026	29.13	29.13	29.13	29.13	+0.64%	100
Aug 4, 2026	28.95	28.95	28.95	28.95	-0.54%	100
Aug 3, 2026	29.10	29.10	29.10	29.10	-0.30%	100
Jul 31, 2026	29.19	29.19	29.19	29.19	+0.14%	100
Jul 30, 2026	29.15	29.15	29.15	29.15	-0.26%	100
Jul 29, 2026	29.23	29.23	29.23	29.23	+1.26%	100
Jul 28, 2026	28.87	28.87	28.87	28.87	-0.79%	100
Jul 27, 2026	29.10	29.10	29.10	29.10	-1.42%	100
Jul 24, 2026	29.52	29.52	29.52	29.52	-0.37%	100
Jul 23, 2026	29.62	29.62	29.62	29.62	+0.07%	100
Jul 22, 2026	29.60	29.60	29.60	29.60	+0.54%	100
Jul 21, 2026	29.44	29.44	29.44	29.44	+0.83%	100
Jul 20, 2026	29.20	29.20	29.20	29.20	+0.43%	600
Jul 17, 2026	29.08	29.08	29.08	29.08	+1.01%	100
Jul 16, 2026	28.79	28.79	28.79	28.79	-0.93%	100
Jul 15, 2026	29.05	29.05	29.05	29.05	+0.53%	100
Jul 14, 2026	28.90	28.90	28.90	28.90	+0.66%	100
Jul 13, 2026	28.71	28.71	28.71	28.71	+1.56%	100
Jul 10, 2026	28.27	28.27	28.27	28.27	-0.28%	100
Jul 9, 2026	28.35	28.35	28.35	28.35	-0.09%	100
Jul 8, 2026	28.38	28.38	28.38	28.38	+0.62%	100
Jul 7, 2026	28.20	28.20	28.20	28.20	+0.28%	100
Jul 6, 2026	27.93	28.12	27.93	28.12	+2.07%	300
Jul 2, 2026	27.55	27.55	27.55	27.55	+0.01%	100
Jul 1, 2026	27.55	27.55	27.55	27.55	-0.08%	100
Jun 30, 2026	27.60	27.60	27.43	27.57	+0.68%	1.20K
Jun 29, 2026	27.39	27.39	27.39	27.39	-0.22%	100
Jun 26, 2026	27.32	27.45	27.32	27.45	-0.46%	100
Jun 25, 2026	27.57	27.57	27.57	27.57	+1.54%	100
Jun 24, 2026	27.16	27.16	27.16	27.16	-1.56%	100
Jun 23, 2026	27.59	27.59	27.59	27.59	-1.04%	100
Jun 22, 2026	27.87	27.87	27.87	27.87	-0.33%	100
Jun 18, 2026	27.79	27.97	27.79	27.97	-0.23%	500
Jun 17, 2026	28.03	28.03	28.03	28.03	-0.54%	100
Jun 16, 2026	28.18	28.18	28.18	28.18	-0.17%	100
Jun 15, 2026	28.02	28.23	28.02	28.23	-0.60%	200
Jun 12, 2026	28.29	28.40	28.29	28.40	-0.39%	300
Jun 11, 2026	28.46	28.66	28.46	28.51	-0.29%	500
Jun 10, 2026	28.73	28.74	28.46	28.60	-0.15%	5.70K
Jun 9, 2026	28.86	28.86	28.64	28.64	-0.79%	100
Jun 8, 2026	28.86	28.86	28.86	28.86	+0.45%	100
Jun 5, 2026	28.74	28.74	28.74	28.74	-1.71%	100
Jun 4, 2026	29.18	29.29	29.15	29.24	-0.85%	3.10K
Jun 3, 2026	29.44	29.49	29.41	29.49	-0.31%	2.20K
Jun 2, 2026	29.58	29.58	29.58	29.58	+0.49%	100
Jun 1, 2026	29.43	29.43	29.43	29.43	+1.02%	100
May 29, 2026	29.14	29.14	29.14	29.14	-0.59%	100
May 28, 2026	29.31	29.31	29.31	29.31	+0.89%	100
May 27, 2026	29.24	29.26	29.05	29.05	-1.05%	2.00K
May 26, 2026	29.36	29.36	29.36	29.36	-0.46%	100
May 22, 2026	29.66	29.66	29.50	29.50	-0.22%	500
May 21, 2026	29.56	29.56	29.56	29.56	-0.45%	100
May 20, 2026	29.70	29.70	29.70	29.70	-0.96%	100
May 19, 2026	29.99	29.99	29.99	29.99	+0.43%	100
May 18, 2026	29.86	29.86	29.86	29.86	+0.51%	100
May 15, 2026	29.71	29.71	29.71	29.71	-1.01%	200
May 14, 2026	30.01	30.01	30.01	30.01	-0.95%	100
May 13, 2026	30.41	30.41	30.30	30.30	-0.45%	600
May 12, 2026	30.43	30.43	30.43	30.43	+1.27%	100
May 11, 2026	29.94	30.05	29.94	30.05	+2.31%	300
May 8, 2026	29.16	29.55	29.16	29.38	+0.39%	1.00K
May 7, 2026	29.00	29.26	29.00	29.26	-0.11%	200
May 6, 2026	29.45	29.46	29.12	29.29	-1.53%	6.40K
May 5, 2026	29.75	29.75	29.75	29.75	+0.48%	100
May 4, 2026	29.61	29.61	29.61	29.61	+1.14%	100
May 1, 2026	29.27	29.27	29.27	29.27	+0.13%	100
Apr 30, 2026	29.24	29.24	29.24	29.24	0.00%	100
Apr 29, 2026	29.24	29.24	29.24	29.24	+0.90%	100
Apr 28, 2026	28.97	28.97	28.97	28.97	+0.31%	100
Apr 27, 2026	28.89	28.89	28.89	28.89	+0.25%	100
Apr 24, 2026	28.81	28.81	28.81	28.81	-0.04%	100
Apr 23, 2026	28.83	28.83	28.83	28.83	+0.61%	100
Apr 22, 2026	28.65	28.65	28.65	28.65	-0.05%	100
Apr 21, 2026	28.66	28.66	28.66	28.66	+1.59%	100
Apr 20, 2026	28.22	28.22	28.22	28.22	+0.81%	100
Apr 17, 2026	27.99	30.17	27.99	27.99	-1.54%	200
Apr 16, 2026	28.30	28.43	28.30	28.43	+0.27%	300
Apr 15, 2026	28.35	28.35	28.35	28.35	+0.15%	100
Apr 14, 2026	31.03	31.03	27.96	28.31	+0.35%	1.90K
Apr 13, 2026	28.34	28.44	28.21	28.21	+1.20%	1.60K
Apr 10, 2026	27.88	27.88	27.88	27.88	+0.14%	100
Apr 9, 2026	27.84	27.84	27.84	27.84	+0.06%	100
Apr 8, 2026	27.82	27.82	27.82	27.82	-0.06%	100
Apr 7, 2026	28.19	28.19	27.84	27.84	-0.77%	100
Apr 6, 2026	27.95	28.05	27.95	28.05	+0.64%	100
Apr 2, 2026	27.87	27.87	27.87	27.87	+0.26%	100
Apr 1, 2026	27.99	27.99	27.63	27.80	-0.63%	600
Mar 31, 2026	28.01	28.14	27.98	27.98	-0.76%	500
Mar 30, 2026	28.19	28.19	28.19	28.19	+0.69%	100
Mar 27, 2026	28.21	28.21	27.82	28.00	+1.07%	500
Mar 26, 2026	27.70	27.70	27.70	27.70	+0.57%	100
Mar 25, 2026	27.20	27.54	27.20	27.54	-0.01%	200
Mar 24, 2026	27.62	27.63	27.37	27.55	+1.10%	1.40K
Mar 23, 2026	27.90	30.22	27.25	27.25	-2.33%	500
Mar 20, 2026	27.90	27.90	27.90	27.90	+0.23%	100
Mar 19, 2026	28.00	28.00	27.84	27.84	-0.53%	500
Mar 18, 2026	27.90	27.98	27.90	27.98	+0.75%	100
Mar 17, 2026	27.77	27.77	27.77	27.77	+0.99%	100
Mar 16, 2026	27.40	27.59	27.40	27.50	-0.80%	300
Mar 13, 2026	27.85	27.85	27.73	27.73	-0.74%	100
Mar 12, 2026	27.95	29.80	27.90	27.93	+1.60%	3.30K
Mar 11, 2026	27.49	27.49	27.49	27.49	+1.27%	100
Mar 10, 2026	27.15	27.15	27.15	27.15	+0.88%	100
Mar 9, 2026	26.91	26.91	26.91	26.91	-0.43%	100
Mar 6, 2026	27.02	27.02	27.02	27.02	+2.23%	100
Mar 5, 2026	26.43	26.43	26.43	26.43	+0.99%	100
Mar 4, 2026	26.18	26.18	26.18	26.18	+0.44%	100
Mar 3, 2026	26.06	26.06	26.06	26.06	-0.15%	100
Mar 2, 2026	26.10	26.10	26.10	26.10	+1.32%	100
Feb 27, 2026	25.76	25.76	25.76	25.76	+0.65%	100
Feb 26, 2026	25.60	25.60	25.60	25.60	-0.13%	100
Feb 25, 2026	25.67	25.76	25.63	25.63	+0.29%	2.10K
Feb 24, 2026	25.56	25.56	25.56	25.56	+0.42%	100
Feb 23, 2026	25.45	25.45	25.45	25.45	+0.13%	100
Feb 20, 2026	25.41	25.41	25.41	25.41	+0.63%	100
Feb 19, 2026	25.26	25.26	25.26	25.26	+0.48%	100
Feb 18, 2026	25.14	25.14	25.14	25.14	+1.84%	100
Feb 17, 2026	24.68	24.68	24.68	24.68	-0.91%	100
Feb 13, 2026	24.91	24.91	24.91	24.91	-0.08%	100
Feb 12, 2026	24.93	24.93	24.93	24.93	-1.65%	100
Feb 11, 2026	25.35	25.35	25.35	25.35	+0.72%	100
Feb 10, 2026	25.16	25.16	25.16	25.16	-0.42%	100
Feb 9, 2026	25.37	25.37	25.27	25.27	+0.76%	100
Feb 6, 2026	25.08	25.08	25.08	25.08	+0.78%	100
Feb 5, 2026	24.88	24.88	24.88	24.88	-1.01%	100
Feb 4, 2026	25.14	25.14	25.14	25.14	-0.30%	100
Feb 3, 2026	25.21	25.21	25.21	25.21	+2.25%	100
Feb 2, 2026	24.50	24.66	24.50	24.66	-2.71%	300
Jan 30, 2026	25.35	25.35	25.35	25.35	-2.38%	100
Jan 29, 2026	25.97	25.97	25.97	25.97	+1.40%	100
Jan 28, 2026	25.61	25.61	25.61	25.61	+0.75%	100
Jan 27, 2026	25.42	25.42	25.42	25.42	+0.97%	100
Jan 26, 2026	25.33	25.46	25.17	25.17	+0.21%	1.20K
Jan 23, 2026	25.24	25.24	25.12	25.12	+1.30%	100
Jan 22, 2026	24.80	24.80	24.80	24.80	-0.12%	100
Jan 21, 2026	24.83	24.83	24.83	24.83	+0.92%	100
Jan 20, 2026	24.53	24.60	24.52	24.60	+0.35%	800
Jan 16, 2026	24.55	24.55	24.47	24.52	-0.15%	400
Jan 15, 2026	24.55	24.55	24.55	24.55	-0.90%	100
Jan 14, 2026	24.77	24.77	24.77	24.77	+0.28%	100
Jan 13, 2026	24.61	24.71	24.61	24.71	+0.45%	200
Jan 12, 2026	24.60	24.60	24.60	24.60	+0.74%	200
Jan 9, 2026	24.42	24.42	24.42	24.42	+0.09%	100
Jan 8, 2026	24.14	24.39	24.13	24.39	+0.77%	1.50K
Jan 7, 2026	24.21	24.21	24.21	24.21	-0.88%	100
Jan 6, 2026	24.42	24.42	24.42	24.42	+0.18%	100
Jan 5, 2026	24.38	24.38	24.38	24.38	+1.81%	100
Jan 2, 2026	23.94	23.94	23.94	23.94	-0.13%	300
Dec 31, 2025	23.97	23.97	23.97	23.97	-0.78%	100
Dec 30, 2025	24.27	24.27	24.16	24.16	-8.31%	1.00K
Dec 29, 2025	26.32	26.35	26.32	26.35	-0.39%	100
Dec 26, 2025	26.03	26.45	26.03	26.45	+0.09%	500
Dec 24, 2025	26.43	26.43	26.43	26.43	+0.21%	100
Dec 23, 2025	25.73	26.37	25.73	26.37	+0.83%	400
Dec 22, 2025	26.16	26.16	26.16	26.16	+0.97%	100
Dec 19, 2025	25.90	25.90	25.90	25.90	+0.66%	100
Dec 18, 2025	25.74	25.74	25.74	25.74	-0.47%	200
Dec 17, 2025	25.86	25.86	25.86	25.86	+0.98%	100
Dec 16, 2025	25.65	25.75	24.17	25.61	-1.08%	1.10K
Dec 15, 2025	26.00	26.00	25.89	25.89	-0.44%	200
Dec 12, 2025	26.00	26.00	26.00	26.00	-1.26%	100
Dec 11, 2025	26.26	26.33	26.26	26.33	+0.45%	100
Dec 10, 2025	26.21	26.21	26.21	26.21	+0.75%	100
Dec 9, 2025	26.02	26.02	26.02	26.02	-0.47%	100
Dec 8, 2025	26.37	26.37	26.14	26.14	-0.85%	100
Dec 5, 2025	26.36	26.36	26.36	26.36	+0.55%	100
Dec 4, 2025	26.22	26.22	26.22	26.22	+0.21%	100
Dec 3, 2025	26.10	26.17	26.10	26.17	+0.65%	12.00K
Dec 2, 2025	26.00	26.00	26.00	26.00	-0.18%	100
Dec 1, 2025	26.05	26.05	26.04	26.04	+0.08%	100
Nov 28, 2025	26.02	26.02	26.02	26.02	+0.52%	100
Nov 26, 2025	25.89	25.89	25.89	25.89	+1.05%	100
Nov 25, 2025	25.62	25.62	25.62	25.62	-0.28%	100
Nov 24, 2025	25.69	25.69	25.69	25.69	+0.42%	100
Nov 21, 2025	25.58	25.58	25.58	25.58	-0.21%	100
Nov 20, 2025	25.64	25.64	25.64	25.64	-0.83%	100
Nov 19, 2025	25.85	25.85	25.85	25.85	-0.65%	100
Nov 18, 2025	26.02	26.02	26.02	26.02	+0.21%	100
Nov 17, 2025	25.97	25.97	25.97	25.97	-0.07%	100
Nov 14, 2025	25.98	25.98	25.98	25.98	+0.00%	100
Nov 13, 2025	26.10	26.10	25.98	25.98	-0.18%	7.60K
Nov 12, 2025	24.37	26.03	24.35	26.03	-0.93%	300
Nov 11, 2025	26.28	26.28	26.28	26.28	+0.42%	100
Nov 10, 2025	26.17	26.17	26.17	26.17	+1.21%	100
Nov 7, 2025	25.85	25.85	25.85	25.85	+0.14%	100
Nov 6, 2025	25.82	25.82	25.82	25.82	-0.34%	100
Nov 5, 2025	25.90	25.90	25.90	25.90	-0.07%	100
Nov 4, 2025	26.04	26.05	25.92	25.92	-0.93%	800
Nov 3, 2025	26.17	26.17	26.17	26.17	+0.73%	100
Oct 31, 2025	25.98	25.98	25.98	25.98	+0.43%	100
Oct 30, 2025	25.87	25.87	25.87	25.87	-0.15%	100
Oct 29, 2025	25.91	25.91	25.91	25.91	+0.39%	100
Oct 28, 2025	25.81	25.81	25.81	25.81	-0.42%	100
Oct 27, 2025	25.92	25.92	25.92	25.92	-0.06%	100
Oct 24, 2025	25.93	25.93	25.93	25.93	-0.06%	100
Oct 23, 2025	25.95	25.95	25.95	25.95	+0.95%	100
Oct 22, 2025	25.70	25.70	25.70	25.70	+1.05%	100
Oct 21, 2025	25.44	25.44	25.44	25.44	-0.79%	100
Oct 20, 2025	25.64	25.64	25.64	25.64	+0.87%	100
Oct 17, 2025	25.42	25.42	25.42	25.42	-0.14%	100
Oct 16, 2025	25.58	25.59	25.45	25.45	+0.20%	200
Oct 15, 2025	25.40	25.40	25.40	25.40	+0.12%	100
Oct 14, 2025	25.37	25.37	25.37	25.37	-0.73%	100
Oct 13, 2025	25.56	25.56	25.56	25.56	+1.10%	100
Oct 10, 2025	25.28	25.28	25.28	25.28	-1.95%	100
Oct 9, 2025	25.78	25.78	25.78	25.78	-0.33%	100
Oct 8, 2025	25.87	25.87	25.87	25.87	—	100