VanEck® CMCI Commodity Strategy ETF (CMCI)

CMCI
🏛️ États-Unis →
25.76
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 24.02 24.02 24.02 24.02 0.0M
2023-12-28 24.18 24.18 24.18 24.18 0.0M
2023-12-27 24.34 24.34 24.34 24.34 0.0M
2023-12-26 24.29 24.29 24.29 24.29 0.0M
2023-12-22 24.13 24.13 24.13 24.13 0.0M
2023-12-21 24.13 24.13 24.13 24.13 0.0M
2023-12-20 24.08 24.08 24.08 24.08 0.0M
2023-12-19 24.32 24.32 24.32 24.32 0.0M
2023-12-18 24.16 24.16 24.16 24.16 0.0M
2023-12-15 24.51 24.51 24.51 24.51 0.0M
2023-12-14 24.45 24.45 24.45 24.45 0.0M
2023-12-13 24.09 24.09 24.09 24.09 0.0M
2023-12-12 23.95 23.95 23.95 23.95 0.0M
2023-12-11 24.16 24.16 24.16 24.16 0.0M
2023-12-08 24.25 24.25 24.25 24.25 0.0M
2023-12-07 24.15 24.15 24.15 24.15 0.0M
2023-12-06 24.02 24.02 24.02 24.02 0.0M
2023-12-05 24.70 24.70 24.52 24.52 0.0M
2023-12-04 24.72 24.72 24.72 24.72 0.0M
2023-12-01 24.86 24.86 24.86 24.86 0.0M
2023-11-30 24.98 24.98 24.98 24.98 0.0M
2023-11-29 25.19 25.19 25.19 25.19 0.0M
2023-11-27 24.82 24.82 24.82 24.82 0.0M
2023-11-22 25.12 25.12 25.12 25.12 0.0M
2023-11-21 25.37 25.37 25.37 25.37 0.0M
2023-11-20 25.27 25.27 25.27 25.27 0.0M
2023-11-17 25.01 25.01 25.01 25.01 0.0M
2023-11-16 24.86 24.86 24.86 24.86 0.0M
2023-11-15 25.25 25.25 25.25 25.25 0.0M
2023-11-14 25.27 25.27 25.27 25.27 0.0M
2023-11-13 25.29 25.29 25.29 25.29 0.0M
2023-11-10 24.91 24.91 24.91 24.91 0.0M
2023-11-09 24.95 24.95 24.95 24.95 0.0M
2023-11-08 25.02 25.02 25.02 25.02 0.0M
2023-11-07 25.20 25.20 25.20 25.20 0.0M
2023-11-06 25.60 25.60 25.60 25.60 0.0M
2023-11-03 25.48 25.48 25.48 25.48 0.0M
2023-11-02 25.48 25.48 25.48 25.48 0.0M
2023-11-01 25.28 25.28 25.28 25.28 0.0M
2023-10-30 25.31 25.31 25.31 25.31 0.0M
2023-10-27 25.50 25.50 25.50 25.50 0.0M
2023-10-26 25.26 25.26 25.26 25.26 0.0M
2023-10-25 25.30 25.38 25.30 25.38 0.0M
2023-10-24 25.32 25.32 25.32 25.32 0.0M
2023-10-23 25.41 25.41 25.38 25.38 0.0M
2023-10-20 25.52 25.52 25.52 25.52 0.0M
2023-10-19 25.68 25.68 25.68 25.68 0.0M
2023-10-18 25.53 25.53 25.53 25.53 0.0M
2023-10-17 25.39 25.39 25.39 25.39 0.0M
2023-10-16 25.34 25.34 25.34 25.34 0.0M
2023-10-11 24.94 24.99 24.94 24.99 0.0M
2023-10-10 25.07 25.07 25.07 25.07 0.0M
2023-10-09 25.15 25.15 25.15 25.15 0.0M
2023-10-06 24.83 24.83 24.83 24.83 0.0M
2023-10-05 24.73 24.73 24.73 24.73 0.0M
2023-10-04 24.76 24.76 24.76 24.76 0.0M
2023-10-03 25.22 25.22 25.22 25.22 0.0M
2023-10-02 25.37 25.37 25.37 25.37 0.0M
2023-09-28 25.71 25.71 25.71 25.71 0.0M
2023-09-27 25.59 25.59 25.59 25.59 0.0M
2023-09-26 25.57 25.57 25.51 25.51 0.0M
2023-09-25 25.59 25.59 25.59 25.59 0.0M
2023-09-22 25.61 25.67 25.55 25.67 0.0M
2023-09-20 25.82 25.82 25.82 25.82 0.0M
2023-09-19 25.89 25.89 25.89 25.89 0.0M
2023-09-18 25.92 25.92 25.92 25.92 0.0M
2023-09-15 26.10 26.10 25.97 25.97 0.0M
2023-09-14 26.14 26.14 26.14 26.14 0.0M
2023-09-13 25.91 25.91 25.91 25.91 0.0M
2023-09-12 25.90 25.90 25.82 25.82 0.0M
2023-09-11 25.82 25.90 25.82 25.83 0.0M
2023-09-08 25.69 25.69 25.61 25.61 0.0M
2023-09-07 25.65 25.68 25.62 25.66 0.0M
2023-09-06 25.75 25.75 25.71 25.71 0.0M
2023-09-05 25.75 25.75 25.75 25.75 0.0M
2023-09-01 25.65 25.65 25.65 25.65 0.0M
2023-08-31 25.49 25.51 25.44 25.44 0.0M
2023-08-30 25.42 25.42 25.42 25.42 0.0M
2023-08-29 25.40 25.40 25.40 25.40 0.0M
2023-08-28 25.35 25.35 25.35 25.35 0.0M
2023-08-25 25.34 25.42 25.34 25.36 0.0M
2023-08-24 25.13 25.20 25.04 25.10 0.0M
2023-08-23 25.10 25.19 25.10 25.14 0.0M