Dark

CMCAX
VAN ECK CM COMMODITY INDEX FD CL A
mf NASDAQ

Inactive

Mar 29, 2022

6.10USD-3.633%(-0.23)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	6.1000	6.1000	6.1000	6.1000	-3.633%	0.000%
2022-03-25	6.3300	6.3300	6.3300	6.3300	+0.476%	-3.633%
2022-03-24	6.3000	6.3000	6.3000	6.3000	-0.158%	-3.175%
2022-03-23	6.3100	6.3100	6.3100	6.3100	+2.602%	-3.328%
2022-03-22	6.1500	6.1500	6.1500	6.1500	-0.324%	-0.813%
2022-03-21	6.1700	6.1700	6.1700	6.1700	+1.647%	-1.135%
2022-03-18	6.0700	6.0700	6.0700	6.0700	-0.328%	+0.494%
2022-03-17	6.0900	6.0900	6.0900	6.0900	+2.698%	+0.164%
2022-03-16	5.9300	5.9300	5.9300	5.9300	-1.167%	+2.867%
2022-03-15	6.0000	6.0000	6.0000	6.0000	-1.316%	+1.667%
2022-03-14	6.0800	6.0800	6.0800	6.0800	-2.093%	+0.329%
2022-03-11	6.2100	6.2100	6.2100	6.2100	+1.140%	-1.771%
2022-03-10	6.1400	6.1400	6.1400	6.1400	-4.658%	-0.651%
2022-03-08	6.4400	6.4400	6.4400	6.4400	+0.625%	-5.280%
2022-03-07	6.4000	6.4000	6.4000	6.4000	+3.060%	-4.688%
2022-03-04	6.2100	6.2100	6.2100	6.2100	+3.328%	-1.771%
2022-03-03	6.0100	6.0100	6.0100	6.0100	+1.008%	+1.498%
2022-03-02	5.9500	5.9500	5.9500	5.9500	+1.884%	+2.521%
2022-03-01	5.8400	5.8400	5.8400	5.8400	+3.180%	+4.452%
2022-02-28	5.6600	5.6600	5.6600	5.6600	+1.434%	+7.774%
2022-02-25	5.5800	5.5800	5.5800	5.5800	-1.933%	+9.319%
2022-02-24	5.6900	5.6900	5.6900	5.6900	+0.353%	+7.206%
2022-02-23	5.6700	5.6700	5.6700	5.6700	+0.532%	+7.584%
2022-02-22	5.6400	5.6400	5.6400	5.6400	+1.439%	+8.156%
2022-02-18	5.5600	5.5600	5.5600	5.5600	+0.180%	+9.712%
2022-02-17	5.5500	5.5500	5.5500	5.5500	0.000%	+9.910%
2022-02-16	5.5500	5.5500	5.5500	5.5500	+0.909%	+9.910%
2022-02-15	5.5000	5.5000	5.5000	5.5000	-1.079%	+10.909%
2022-02-14	5.5600	5.5600	5.5600	5.5600	+0.725%	+9.712%
2022-02-11	5.5200	5.5200	5.5200	5.5200	0.000%	+10.507%
2022-02-10	5.5200	5.5200	5.5200	5.5200	0.000%	+10.507%
2022-02-09	5.5200	5.5200	5.5200	5.5200	+1.284%	+10.507%
2022-02-08	5.4500	5.4500	5.4500	5.4500	-0.547%	+11.927%
2022-02-07	5.4800	5.4800	5.4800	5.4800	+0.366%	+11.314%
2022-02-04	5.4600	5.4600	5.4600	5.4600	+0.552%	+11.722%
2022-02-03	5.4300	5.4300	5.4300	5.4300	+0.370%	+12.339%
2022-02-02	5.4100	5.4100	5.4100	5.4100	+0.371%	+12.754%
2022-02-01	5.3900	5.3900	5.3900	5.3900	+0.936%	+13.173%
2022-01-31	5.3400	5.3400	5.3400	5.3400	+0.188%	+14.232%
2022-01-28	5.3300	5.3300	5.3300	5.3300	0.000%	+14.447%
2022-01-27	5.3300	5.3300	5.3300	5.3300	-0.745%	+14.447%
2022-01-26	5.3700	5.3700	5.3700	5.3700	+0.940%	+13.594%
2022-01-25	5.3200	5.3200	5.3200	5.3200	+0.949%	+14.662%
2022-01-24	5.2700	5.2700	5.2700	5.2700	-1.126%	+15.750%
2022-01-21	5.3300	5.3300	5.3300	5.3300	-0.374%	+14.447%
2022-01-20	5.3500	5.3500	5.3500	5.3500	+0.564%	+14.019%
2022-01-19	5.3200	5.3200	5.3200	5.3200	+1.333%	+14.662%
2022-01-18	5.2500	5.2500	5.2500	5.2500	+0.575%	+16.190%
2022-01-14	5.2200	5.2200	5.2200	5.2200	+0.192%	+16.858%
2022-01-13	5.2100	5.2100	5.2100	5.2100	-0.573%	+17.083%
2022-01-12	5.2400	5.2400	5.2400	5.2400	+0.963%	+16.412%
2022-01-11	5.1900	5.1900	5.1900	5.1900	+1.765%	+17.534%
2022-01-10	5.1000	5.1000	5.1000	5.1000	-0.585%	+19.608%
2022-01-07	5.1300	5.1300	5.1300	5.1300	+0.391%	+18.908%
2022-01-06	5.1100	5.1100	5.1100	5.1100	-0.390%	+19.374%
2022-01-05	5.1300	5.1300	5.1300	5.1300	+0.195%	+18.908%
2022-01-04	5.1200	5.1200	5.1200	5.1200	+1.186%	+19.141%
2022-01-03	5.0600	5.0600	5.0600	5.0600	+0.198%	+20.553%
2021-12-31	5.0500	5.0500	5.0500	5.0500	-0.394%	+20.792%
2021-12-30	5.0700	5.0700	5.0700	5.0700	-0.197%	+20.316%
2021-12-29	5.0800	5.0800	5.0800	5.0800	+0.197%	+20.079%
2021-12-28	5.0700	5.0700	5.0700	5.0700	-0.197%	+20.316%
2021-12-27	5.0800	5.0800	5.0800	5.0800	+0.994%	+20.079%
2021-12-23	5.0300	5.0300	5.0300	5.0300	+0.600%	+21.272%
2021-12-22	5.0000	5.0000	5.0000	5.0000	-17.492%	+22.000%
2021-12-21	6.0600	6.0600	6.0600	6.0600	+1.849%	+0.660%
2021-12-20	5.9500	5.9500	5.9500	5.9500	-1.163%	+2.521%
2021-12-17	6.0200	6.0200	6.0200	6.0200	-0.660%	+1.329%
2021-12-16	6.0600	6.0600	6.0600	6.0600	+1.678%	+0.660%
2021-12-15	5.9600	5.9600	5.9600	5.9600	-0.832%	+2.349%
2021-12-14	6.0100	6.0100	6.0100	6.0100	-0.332%	+1.498%
2021-12-13	6.0300	6.0300	6.0300	6.0300	-0.331%	+1.161%
2021-12-10	6.0500	6.0500	6.0500	6.0500	+0.332%	+0.826%
2021-12-09	6.0300	6.0300	6.0300	6.0300	-0.659%	+1.161%
2021-12-08	6.0700	6.0700	6.0700	6.0700	+0.663%	+0.494%
2021-12-07	6.0300	6.0300	6.0300	6.0300	+1.174%	+1.161%
2021-12-06	5.9600	5.9600	5.9600	5.9600	+0.846%	+2.349%
2021-12-03	5.9100	5.9100	5.9100	5.9100	+0.510%	+3.215%
2021-12-02	5.8800	5.8800	5.8800	5.8800	+0.170%	+3.741%
2021-12-01	5.8700	5.8700	5.8700	5.8700	0.000%	+3.918%
2021-11-30	5.8700	5.8700	5.8700	5.8700	-2.329%	+3.918%
2021-11-29	6.0100	6.0100	6.0100	6.0100	+0.167%	+1.498%
2021-11-26	6.0000	6.0000	6.0000	6.0000	-4.306%	+1.667%
2021-11-24	6.2700	6.2700	6.2700	6.2700	+0.160%	-2.711%
2021-11-23	6.2600	6.2600	6.2600	6.2600	+0.805%	-2.556%
2021-11-22	6.2100	6.2100	6.2100	6.2100	+0.648%	-1.771%
2021-11-19	6.1700	6.1700	6.1700	6.1700	-0.323%	-1.135%
2021-11-18	6.1900	6.1900	6.1900	6.1900	0.000%	-1.454%
2021-11-17	6.1900	6.1900	6.1900	6.1900	-0.161%	-1.454%
2021-11-16	6.2000	6.2000	6.2000	6.2000	-0.322%	-1.613%
2021-11-15	6.2200	6.2200	6.2200	6.2200	-0.161%	-1.929%
2021-11-12	6.2300	6.2300	6.2300	6.2300	+0.322%	-2.087%
2021-11-11	6.2100	6.2100	6.2100	6.2100	+0.812%	-1.771%
2021-11-10	6.1600	6.1600	6.1600	6.1600	-0.324%	-0.974%
2021-11-09	6.1800	6.1800	6.1800	6.1800	+0.325%	-1.294%
2021-11-08	6.1600	6.1600	6.1600	6.1600	+0.489%	-0.974%
2021-11-05	6.1300	6.1300	6.1300	6.1300	+0.657%	-0.489%
2021-11-04	6.0900	6.0900	6.0900	6.0900	-0.490%	+0.164%
2021-11-03	6.1200	6.1200	6.1200	6.1200	-1.290%	-0.327%
2021-11-02	6.2000	6.2000	6.2000	6.2000	+0.162%	-1.613%
2021-11-01	6.1900	6.1900	6.1900	6.1900	+0.487%	-1.454%
2021-10-29	6.1600	6.1600	6.1600	6.1600	-0.645%	-0.974%
2021-10-28	6.2000	6.2000	6.2000	6.2000	+0.162%	-1.613%
2021-10-27	6.1900	6.1900	6.1900	6.1900	-1.118%	-1.454%
2021-10-26	6.2600	6.2600	6.2600	6.2600	0.000%	-2.556%
2021-10-25	6.2600	6.2600	6.2600	6.2600	+1.131%	-2.556%
2021-10-22	6.1900	6.1900	6.1900	6.1900	0.000%	-1.454%
2021-10-21	6.1900	6.1900	6.1900	6.1900	-1.902%	-1.454%
2021-10-20	6.3100	6.3100	6.3100	6.3100	+0.799%	-3.328%
2021-10-19	6.2600	6.2600	6.2600	6.2600	-0.159%	-2.556%
2021-10-18	6.2700	6.2700	6.2700	6.2700	-0.476%	-2.711%
2021-10-15	6.3000	6.3000	6.3000	6.3000	+1.124%	-3.175%
2021-10-14	6.2300	6.2300	6.2300	6.2300	+1.136%	-2.087%
2021-10-13	6.1600	6.1600	6.1600	6.1600	+0.326%	-0.974%
2021-10-12	6.1400	6.1400	6.1400	6.1400	-0.486%	-0.651%
2021-10-11	6.1700	6.1700	6.1700	6.1700	+0.653%	-1.135%
2021-10-08	6.1300	6.1300	6.1300	6.1300	+0.657%	-0.489%
2021-10-07	6.0900	6.0900	6.0900	6.0900	+0.828%	+0.164%
2021-10-06	6.0400	6.0400	6.0400	6.0400	-1.146%	+0.993%
2021-10-05	6.1100	6.1100	6.1100	6.1100	+0.825%	-0.164%
2021-10-04	6.0600	6.0600	6.0600	6.0600	+0.832%	+0.660%
2021-10-01	6.0100	6.0100	6.0100	6.0100	+0.839%	+1.498%
2021-09-30	5.9600	5.9600	5.9600	5.9600	0.000%	+2.349%
2021-09-29	5.9600	5.9600	5.9600	5.9600	-0.501%	+2.349%
2021-09-28	5.9900	5.9900	5.9900	5.9900	-0.167%	+1.836%
2021-09-27	6.0000	6.0000	6.0000	6.0000	+0.840%	+1.667%
2021-09-24	5.9500	5.9500	5.9500	5.9500	+0.337%	+2.521%
2021-09-23	5.9300	5.9300	5.9300	5.9300	+0.850%	+2.867%
2021-09-22	5.8800	5.8800	5.8800	5.8800	+1.554%	+3.741%
2021-09-21	5.7900	5.7900	5.7900	5.7900	+0.173%	+5.354%
2021-09-20	5.7800	5.7800	5.7800	5.7800	-1.701%	+5.536%
2021-09-17	5.8800	5.8800	5.8800	5.8800	-0.676%	+3.741%
2021-09-16	5.9200	5.9200	5.9200	5.9200	-0.838%	+3.041%
2021-09-15	5.9700	5.9700	5.9700	5.9700	+1.531%	+2.178%
2021-09-14	5.8800	5.8800	5.8800	5.8800	-0.170%	+3.741%
2021-09-13	5.8900	5.8900	5.8900	5.8900	0.000%	+3.565%
2021-09-10	5.8900	5.8900	5.8900	5.8900	+0.856%	+3.565%
2021-09-09	5.8400	5.8400	5.8400	5.8400	-0.171%	+4.452%
2021-09-08	5.8500	5.8500	5.8500	5.8500	+0.343%	+4.274%
2021-09-07	5.8300	5.8300	5.8300	5.8300	-1.019%	+4.631%
2021-09-03	5.8900	5.8900	5.8900	5.8900	+0.170%	+3.565%
2021-09-02	5.8800	5.8800	5.8800	5.8800	+0.858%	+3.741%
2021-09-01	5.8300	5.8300	5.8300	5.8300	-0.512%	+4.631%
2021-08-31	5.8600	5.8600	5.8600	5.8600	-0.170%	+4.096%
2021-08-30	5.8700	5.8700	5.8700	5.8700	0.000%	+3.918%
2021-08-27	5.8700	5.8700	5.8700	5.8700	+1.207%	+3.918%
2021-08-26	5.8000	5.8000	5.8000	5.8000	-0.515%	+5.172%
2021-08-25	5.8300	5.8300	5.8300	5.8300	+0.517%	+4.631%
2021-08-24	5.8000	5.8000	5.8000	5.8000	+1.399%	+5.172%
2021-08-23	5.7200	5.7200	5.7200	5.7200	+2.143%	+6.643%
2021-08-20	5.6000	5.6000	5.6000	5.6000	-0.885%	+8.929%
2021-08-19	5.6500	5.6500	5.6500	5.6500	-1.739%	+7.965%
2021-08-18	5.7500	5.7500	5.7500	5.7500	-0.691%	+6.087%
2021-08-17	5.7900	5.7900	5.7900	5.7900	-0.856%	+5.354%
2021-08-16	5.8400	5.8400	5.8400	5.8400	-0.511%	+4.452%
2021-08-13	5.8700	5.8700	5.8700	5.8700	+0.514%	+3.918%
2021-08-12	5.8400	5.8400	5.8400	5.8400	+0.172%	+4.452%
2021-08-11	5.8300	5.8300	5.8300	5.8300	+0.691%	+4.631%
2021-08-10	5.7900	5.7900	5.7900	5.7900	+1.401%	+5.354%
2021-08-09	5.7100	5.7100	5.7100	5.7100	-1.382%	+6.830%
2021-08-06	5.7900	5.7900	5.7900	5.7900	-0.344%	+5.354%
2021-08-05	5.8100	5.8100	5.8100	5.8100	+0.693%	+4.991%
2021-08-04	5.7700	5.7700	5.7700	5.7700	-0.859%	+5.719%
2021-08-03	5.8200	5.8200	5.8200	5.8200	-0.513%	+4.811%
2021-08-02	5.8500	5.8500	5.8500	5.8500	-0.341%	+4.274%
2021-07-30	5.8700	5.8700	5.8700	5.8700	-0.845%	+3.918%
2021-07-29	5.9200	5.9200	5.9200	5.9200	+1.197%	+3.041%
2021-07-28	5.8500	5.8500	5.8500	5.8500	+0.343%	+4.274%
2021-07-27	5.8300	5.8300	5.8300	5.8300	-0.512%	+4.631%
2021-07-26	5.8600	5.8600	5.8600	5.8600	+1.034%	+4.096%
2021-07-23	5.8000	5.8000	5.8000	5.8000	+0.173%	+5.172%
2021-07-22	5.7900	5.7900	5.7900	5.7900	+0.871%	+5.354%
2021-07-21	5.7400	5.7400	5.7400	5.7400	+1.056%	+6.272%
2021-07-20	5.6800	5.6800	5.6800	5.6800	+1.248%	+7.394%
2021-07-19	5.6100	5.6100	5.6100	5.6100	-2.941%	+8.734%
2021-07-16	5.7800	5.7800	5.7800	5.7800	+0.347%	+5.536%
2021-07-15	5.7600	5.7600	5.7600	5.7600	0.000%	+5.903%
2021-07-14	5.7600	5.7600	5.7600	5.7600	-0.173%	+5.903%
2021-07-13	5.7700	5.7700	5.7700	5.7700	+0.698%	+5.719%
2021-07-12	5.7300	5.7300	5.7300	5.7300	+0.880%	+6.457%
2021-07-06	5.6800	5.6800	5.6800	5.6800	-2.238%	+7.394%
2021-07-02	5.8100	5.8100	5.8100	5.8100	+0.345%	+4.991%
2021-07-01	5.7900	5.7900	5.7900	5.7900	+0.173%	+5.354%
2021-06-30	5.7800	5.7800	5.7800	5.7800	+1.226%	+5.536%
2021-06-29	5.7100	5.7100	5.7100	5.7100	+0.175%	+6.830%
2021-06-28	5.7000	5.7000	5.7000	5.7000	+0.352%	+7.018%
2021-06-25	5.6800	5.6800	5.6800	5.6800	0.000%	+7.394%
2021-06-24	5.6800	5.6800	5.6800	5.6800	0.000%	+7.394%
2021-06-23	5.6800	5.6800	5.6800	5.6800	+0.888%	+7.394%
2021-06-22	5.6300	5.6300	5.6300	5.6300	0.000%	+8.348%
2021-06-21	5.6300	5.6300	5.6300	5.6300	+0.716%	+8.348%
2021-06-18	5.5900	5.5900	5.5900	5.5900	+0.721%	+9.123%
2021-06-17	5.5500	5.5500	5.5500	5.5500	-3.310%	+9.910%
2021-06-16	5.7400	5.7400	5.7400	5.7400	0.000%	+6.272%
2021-06-15	5.7400	5.7400	5.7400	5.7400	-0.864%	+6.272%
2021-06-14	5.7900	5.7900	5.7900	5.7900	-0.686%	+5.354%
2021-06-11	5.8300	5.8300	5.8300	5.8300	0.000%	+4.631%
2021-06-10	5.8300	5.8300	5.8300	5.8300	+0.172%	+4.631%
2021-06-09	5.8200	5.8200	5.8200	5.8200	0.000%	+4.811%
2021-06-08	5.8200	5.8200	5.8200	5.8200	+0.692%	+4.811%
2021-06-07	5.7800	5.7800	5.7800	5.7800	-0.345%	+5.536%
2021-06-04	5.8000	5.8000	5.8000	5.8000	+1.399%	+5.172%
2021-06-03	5.7200	5.7200	5.7200	5.7200	-1.209%	+6.643%
2021-06-02	5.7900	5.7900	5.7900	5.7900	+0.347%	+5.354%
2021-06-01	5.7700	5.7700	5.7700	5.7700	+1.406%	+5.719%
2021-05-28	5.6900	5.6900	5.6900	5.6900	-0.175%	+7.206%
2021-05-27	5.7000	5.7000	5.7000	5.7000	+1.604%	+7.018%
2021-05-26	5.6100	5.6100	5.6100	5.6100	0.000%	+8.734%
2021-05-24	5.6100	5.6100	5.6100	5.6100	+0.899%	+8.734%
2021-05-21	5.5600	5.5600	5.5600	5.5600	0.000%	+9.712%
2021-05-20	5.5600	5.5600	5.5600	5.5600	-0.358%	+9.712%
2021-05-19	5.5800	5.5800	5.5800	5.5800	-2.277%	+9.319%
2021-05-18	5.7100	5.7100	5.7100	5.7100	+0.175%	+6.830%
2021-05-17	5.7000	5.7000	5.7000	5.7000	+1.064%	+7.018%
2021-05-14	5.6400	5.6400	5.6400	5.6400	+0.178%	+8.156%
2021-05-13	5.6300	5.6300	5.6300	5.6300	-2.426%	+8.348%
2021-05-12	5.7700	5.7700	5.7700	5.7700	0.000%	+5.719%
2021-05-11	5.7700	5.7700	5.7700	5.7700	+0.698%	+5.719%
2021-05-10	5.7300	5.7300	5.7300	5.7300	-0.521%	+6.457%
2021-05-07	5.7600	5.7600	5.7600	5.7600	+1.053%	+5.903%
2021-05-06	5.7000	5.7000	5.7000	5.7000	+0.707%	+7.018%
2021-05-05	5.6600	5.6600	5.6600	5.6600	+0.891%	+7.774%
2021-05-04	5.6100	5.6100	5.6100	5.6100	+1.081%	+8.734%
2021-05-03	5.5500	5.5500	5.5500	5.5500	+0.543%	+9.910%
2021-04-30	5.5200	5.5200	5.5200	5.5200	-0.181%	+10.507%
2021-04-29	5.5300	5.5300	5.5300	5.5300	0.000%	+10.307%
2021-04-28	5.5300	5.5300	5.5300	5.5300	0.000%	+10.307%
2021-04-27	5.5300	5.5300	5.5300	5.5300	+0.729%	+10.307%
2021-04-26	5.4900	5.4900	5.4900	5.4900	+1.105%	+11.111%
2021-04-23	5.4300	5.4300	5.4300	5.4300	+0.742%	+12.339%
2021-04-22	5.3900	5.3900	5.3900	5.3900	+0.560%	+13.173%
2021-04-21	5.3600	5.3600	5.3600	5.3600	+0.375%	+13.806%
2021-04-20	5.3400	5.3400	5.3400	5.3400	0.000%	+14.232%
2021-04-19	5.3400	5.3400	5.3400	5.3400	+0.188%	+14.232%
2021-04-16	5.3300	5.3300	5.3300	5.3300	0.000%	+14.447%
2021-04-15	5.3300	5.3300	5.3300	5.3300	+0.566%	+14.447%
2021-04-14	5.3000	5.3000	5.3000	5.3000	+2.119%	+15.094%
2021-04-13	5.1900	5.1900	5.1900	5.1900	+0.581%	+17.534%
2021-04-12	5.1600	5.1600	5.1600	5.1600	-0.386%	+18.217%
2021-04-09	5.1800	5.1800	5.1800	5.1800	-0.193%	+17.761%
2021-04-08	5.1900	5.1900	5.1900	5.1900	+0.581%	+17.534%
2021-04-07	5.1600	5.1600	5.1600	5.1600	0.000%	+18.217%
2021-04-06	5.1600	5.1600	5.1600	5.1600	+0.978%	+18.217%
2021-04-05	5.1100	5.1100	5.1100	5.1100	-0.777%	+19.374%
2021-04-01	5.1500	5.1500	5.1500	5.1500	+0.783%	+18.447%
2021-03-31	5.1100	5.1100	5.1100	5.1100	+0.591%	+19.374%
2021-03-30	5.0800	5.0800	5.0800	5.0800	-0.975%	+20.079%
2021-03-29	5.1300	5.1300	5.1300	5.1300	-0.388%	+18.908%
2021-03-26	5.1500	5.1500	5.1500	5.1500	+1.578%	+18.447%
2021-03-25	5.0700	5.0700	5.0700	5.0700	-1.744%	+20.316%
2021-03-24	5.1600	5.1600	5.1600	5.1600	+1.375%	+18.217%
2021-03-23	5.0900	5.0900	5.0900	5.0900	-1.737%	+19.843%
2021-03-22	5.1800	5.1800	5.1800	5.1800	+0.193%	+17.761%
2021-03-19	5.1700	5.1700	5.1700	5.1700	+0.584%	+17.988%
2021-03-18	5.1400	5.1400	5.1400	5.1400	-2.095%	+18.677%
2021-03-17	5.2500	5.2500	5.2500	5.2500	-0.190%	+16.190%
2021-03-16	5.2600	5.2600	5.2600	5.2600	-0.379%	+15.970%
2021-03-15	5.2800	5.2800	5.2800	5.2800	+0.190%	+15.530%
2021-03-12	5.2700	5.2700	5.2700	5.2700	-0.189%	+15.750%
2021-03-11	5.2800	5.2800	5.2800	5.2800	+1.344%	+15.530%
2021-03-10	5.2100	5.2100	5.2100	5.2100	-0.192%	+17.083%
2021-03-09	5.2200	5.2200	5.2200	5.2200	-0.191%	+16.858%
2021-03-08	5.2300	5.2300	5.2300	5.2300	-0.381%	+16.635%
2021-03-05	5.2500	5.2500	5.2500	5.2500	+1.351%	+16.190%
2021-03-04	5.1800	5.1800	5.1800	5.1800	0.000%	+17.761%
2021-03-03	5.1800	5.1800	5.1800	5.1800	-0.385%	+17.761%
2021-03-02	5.2000	5.2000	5.2000	5.2000	+0.580%	+17.308%
2021-03-01	5.1700	5.1700	5.1700	5.1700	-0.385%	+17.988%
2021-02-26	5.1900	5.1900	5.1900	5.1900	-2.260%	+17.534%
2021-02-25	5.3100	5.3100	5.3100	5.3100	-0.188%	+14.878%
2021-02-24	5.3200	5.3200	5.3200	5.3200	+1.333%	+14.662%
2021-02-23	5.2500	5.2500	5.2500	5.2500	0.000%	+16.190%
2021-02-22	5.2500	5.2500	5.2500	5.2500	+1.744%	+16.190%
2021-02-19	5.1600	5.1600	5.1600	5.1600	+0.389%	+18.217%
2021-02-18	5.1400	5.1400	5.1400	5.1400	+0.587%	+18.677%
2021-02-17	5.1100	5.1100	5.1100	5.1100	+0.196%	+19.374%
2021-02-16	5.1000	5.1000	5.1000	5.1000	+0.990%	+19.608%
2021-02-12	5.0500	5.0500	5.0500	5.0500	+0.598%	+20.792%
2021-02-11	5.0200	5.0200	5.0200	5.0200	0.000%	+21.514%
2021-02-10	5.0200	5.0200	5.0200	5.0200	0.000%	+21.514%
2021-02-09	5.0200	5.0200	5.0200	5.0200	+0.601%	+21.514%
2021-02-08	4.9900	4.9900	4.9900	4.9900	+1.217%	+22.244%
2021-02-05	4.9300	4.9300	4.9300	4.9300	+0.818%	+23.732%
2021-02-04	4.8900	4.8900	4.8900	4.8900	+0.205%	+24.744%
2021-02-03	4.8800	4.8800	4.8800	4.8800	+0.619%	+25.000%
2021-02-02	4.8500	4.8500	4.8500	4.8500	+0.207%	+25.773%
2021-02-01	4.8400	4.8400	4.8400	4.8400	+1.044%	+26.033%
2021-01-29	4.7900	4.7900	4.7900	4.7900	0.000%	+27.349%
2021-01-28	4.7900	4.7900	4.7900	4.7900	-0.622%	+27.349%
2021-01-27	4.8200	4.8200	4.8200	4.8200	-0.413%	+26.556%
2021-01-26	4.8400	4.8400	4.8400	4.8400	+0.415%	+26.033%
2021-01-25	4.8200	4.8200	4.8200	4.8200	+0.837%	+26.556%
2021-01-22	4.7800	4.7800	4.7800	4.7800	-1.240%	+27.615%
2021-01-21	4.8400	4.8400	4.8400	4.8400	0.000%	+26.033%
2021-01-20	4.8400	4.8400	4.8400	4.8400	+0.207%	+26.033%
2021-01-19	4.8300	4.8300	4.8300	4.8300	-0.207%	+26.294%
2021-01-15	4.8400	4.8400	4.8400	4.8400	-1.022%	+26.033%
2021-01-14	4.8900	4.8900	4.8900	4.8900	+0.825%	+24.744%
2021-01-13	4.8500	4.8500	4.8500	4.8500	+0.207%	+25.773%
2021-01-12	4.8400	4.8400	4.8400	4.8400	+1.468%	+26.033%
2021-01-11	4.7700	4.7700	4.7700	4.7700	-0.625%	+27.883%
2021-01-08	4.8000	4.8000	4.8000	4.8000	+0.209%	+27.083%
2021-01-07	4.7900	4.7900	4.7900	4.7900	+0.209%	+27.349%
2021-01-06	4.7800	4.7800	4.7800	4.7800	0.000%	+27.615%
2021-01-05	4.7800	4.7800	4.7800	4.7800	+2.137%	+27.615%
2021-01-04	4.6800	4.6800	4.6800	4.6800	+0.429%	+30.342%
2020-12-31	4.6600	4.6600	4.6600	4.6600	+0.215%	+30.901%
2020-12-30	4.6500	4.6500	4.6500	4.6500	+0.432%	+31.183%
2020-12-29	4.6300	4.6300	4.6300	4.6300	+0.652%	+31.749%
2020-12-28	4.6000	4.6000	4.6000	4.6000	-0.433%	+32.609%
2020-12-24	4.6200	4.6200	4.6200	4.6200	0.000%	+32.035%
2020-12-23	4.6200	4.6200	4.6200	4.6200	+1.094%	+32.035%
2020-12-22	4.5700	4.5700	4.5700	4.5700	-0.652%	+33.479%
2020-12-21	4.6000	4.6000	4.6000	4.6000	-1.075%	+32.609%
2020-12-18	4.6500	4.6500	4.6500	4.6500	+0.649%	+31.183%
2020-12-17	4.6200	4.6200	4.6200	4.6200	+1.094%	+32.035%
2020-12-16	4.5700	4.5700	4.5700	4.5700	+0.440%	+33.479%
2020-12-15	4.5500	4.5500	4.5500	4.5500	+0.442%	+34.066%
2020-12-14	4.5300	4.5300	4.5300	4.5300	+0.443%	+34.658%
2020-12-11	4.5100	4.5100	4.5100	4.5100	-0.442%	+35.255%
2020-12-10	4.5300	4.5300	4.5300	4.5300	+1.116%	+34.658%
2020-12-09	4.4800	4.4800	4.4800	4.4800	+0.448%	+36.161%
2020-12-08	4.4600	4.4600	4.4600	4.4600	-0.224%	+36.771%
2020-12-07	4.4700	4.4700	4.4700	4.4700	0.000%	+36.465%
2020-12-04	4.4700	4.4700	4.4700	4.4700	+0.449%	+36.465%
2020-12-03	4.4500	4.4500	4.4500	4.4500	0.000%	+37.079%
2020-12-02	4.4500	4.4500	4.4500	4.4500	0.000%	+37.079%
2020-12-01	4.4500	4.4500	4.4500	4.4500	0.000%	+37.079%
2020-11-30	4.4500	4.4500	4.4500	4.4500	-0.670%	+37.079%
2020-11-27	4.4800	4.4800	4.4800	4.4800	+0.674%	+36.161%
2020-11-26	4.4500	4.4500	4.4500	4.4500	0.000%	+37.079%
2020-11-25	4.4500	4.4500	4.4500	4.4500	+0.225%	+37.079%
2020-11-24	4.4400	4.4400	4.4400	4.4400	+1.370%	+37.387%
2020-11-23	4.3800	4.3800	4.3800	4.3800	+0.229%	+39.269%
2020-11-20	4.3700	4.3700	4.3700	4.3700	+0.691%	+39.588%
2020-11-19	4.3400	4.3400	4.3400	4.3400	-0.459%	+40.553%
2020-11-18	4.3600	4.3600	4.3600	4.3600	+0.693%	+39.908%
2020-11-17	4.3300	4.3300	4.3300	4.3300	+0.231%	+40.878%
2020-11-16	4.3200	4.3200	4.3200	4.3200	+1.171%	+41.204%
2020-11-13	4.2700	4.2700	4.2700	4.2700	-0.466%	+42.857%
2020-11-12	4.2900	4.2900	4.2900	4.2900	-0.233%	+42.191%
2020-11-11	4.3000	4.3000	4.3000	4.3000	0.000%	+41.860%
2020-11-10	4.3000	4.3000	4.3000	4.3000	+1.176%	+41.860%
2020-11-09	4.2500	4.2500	4.2500	4.2500	+1.675%	+43.529%
2020-11-06	4.1800	4.1800	4.1800	4.1800	-0.476%	+45.933%
2020-11-05	4.2000	4.2000	4.2000	4.2000	+0.478%	+45.238%
2020-11-04	4.1800	4.1800	4.1800	4.1800	+0.966%	+45.933%
2020-11-03	4.1400	4.1400	4.1400	4.1400	+0.976%	+47.343%
2020-11-02	4.1000	4.1000	4.1000	4.1000	+0.985%	+48.780%
2020-10-30	4.0600	4.0600	4.0600	4.0600	+0.247%	+50.246%
2020-10-29	4.0500	4.0500	4.0500	4.0500	-1.220%	+50.617%
2020-10-28	4.1000	4.1000	4.1000	4.1000	-2.148%	+48.780%
2020-10-27	4.1900	4.1900	4.1900	4.1900	+0.480%	+45.585%
2020-10-26	4.1700	4.1700	4.1700	4.1700	-0.950%	+46.283%
2020-10-23	4.2100	4.2100	4.2100	4.2100	-0.473%	+44.893%
2020-10-22	4.2300	4.2300	4.2300	4.2300	+0.237%	+44.208%
2020-10-21	4.2200	4.2200	4.2200	4.2200	-0.472%	+44.550%
2020-10-20	4.2400	4.2400	4.2400	4.2400	+0.474%	+43.868%
2020-10-19	4.2200	4.2200	4.2200	4.2200	+0.238%	+44.550%
2020-10-16	4.2100	4.2100	4.2100	4.2100	0.000%	+44.893%
2020-10-15	4.2100	4.2100	4.2100	4.2100	+0.238%	+44.893%
2020-10-14	4.2000	4.2000	4.2000	4.2000	+0.719%	+45.238%
2020-10-13	4.1700	4.1700	4.1700	4.1700	+0.240%	+46.283%
2020-10-12	4.1600	4.1600	4.1600	4.1600	-1.188%	+46.635%
2020-10-09	4.2100	4.2100	4.2100	4.2100	+0.718%	+44.893%
2020-10-08	4.1800	4.1800	4.1800	4.1800	+0.723%	+45.933%
2020-10-07	4.1500	4.1500	4.1500	4.1500	0.000%	+46.988%
2020-10-06	4.1500	4.1500	4.1500	4.1500	+1.220%	+46.988%
2020-10-05	4.1000	4.1000	4.1000	4.1000	+1.485%	+48.780%
2020-10-02	4.0400	4.0400	4.0400	4.0400	-0.493%	+50.990%

.dark-mode .Cb7ccR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cb7ccR{ color: #333333; background-color: white; border: 2px solid #333333; }CMCAXVAN ECK CM COMMODITY INDEX FD CL Amf NASDAQ

CMCAX
VAN ECK CM COMMODITY INDEX FD CL A
mf NASDAQ