Dark

CMCYX
VAN ECK CM COMMODITY INDEX FD CL Y
mf NASDAQ

Inactive

Mar 29, 2022

6.27USD-3.687%(-0.24)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	6.2700	6.2700	6.2700	6.2700	-3.687%	0.000%
2022-03-25	6.5100	6.5100	6.5100	6.5100	+0.618%	-3.687%
2022-03-24	6.4700	6.4700	6.4700	6.4700	-0.154%	-3.091%
2022-03-23	6.4800	6.4800	6.4800	6.4800	+2.532%	-3.241%
2022-03-22	6.3200	6.3200	6.3200	6.3200	-0.315%	-0.791%
2022-03-21	6.3400	6.3400	6.3400	6.3400	+1.603%	-1.104%
2022-03-18	6.2400	6.2400	6.2400	6.2400	-0.319%	+0.481%
2022-03-17	6.2600	6.2600	6.2600	6.2600	+2.623%	+0.160%
2022-03-16	6.1000	6.1000	6.1000	6.1000	-1.135%	+2.787%
2022-03-15	6.1700	6.1700	6.1700	6.1700	-1.280%	+1.621%
2022-03-14	6.2500	6.2500	6.2500	6.2500	-2.038%	+0.320%
2022-03-11	6.3800	6.3800	6.3800	6.3800	+1.109%	-1.724%
2022-03-10	6.3100	6.3100	6.3100	6.3100	-4.683%	-0.634%
2022-03-08	6.6200	6.6200	6.6200	6.6200	+0.608%	-5.287%
2022-03-07	6.5800	6.5800	6.5800	6.5800	+3.135%	-4.711%
2022-03-04	6.3800	6.3800	6.3800	6.3800	+3.236%	-1.724%
2022-03-03	6.1800	6.1800	6.1800	6.1800	+1.146%	+1.456%
2022-03-02	6.1100	6.1100	6.1100	6.1100	+1.833%	+2.619%
2022-03-01	6.0000	6.0000	6.0000	6.0000	+3.093%	+4.500%
2022-02-28	5.8200	5.8200	5.8200	5.8200	+1.394%	+7.732%
2022-02-25	5.7400	5.7400	5.7400	5.7400	-1.880%	+9.233%
2022-02-24	5.8500	5.8500	5.8500	5.8500	+0.343%	+7.179%
2022-02-23	5.8300	5.8300	5.8300	5.8300	+0.517%	+7.547%
2022-02-22	5.8000	5.8000	5.8000	5.8000	+1.399%	+8.103%
2022-02-18	5.7200	5.7200	5.7200	5.7200	+0.351%	+9.615%
2022-02-17	5.7000	5.7000	5.7000	5.7000	-0.175%	+10.000%
2022-02-16	5.7100	5.7100	5.7100	5.7100	+1.062%	+9.807%
2022-02-15	5.6500	5.6500	5.6500	5.6500	-1.051%	+10.973%
2022-02-14	5.7100	5.7100	5.7100	5.7100	+0.528%	+9.807%
2022-02-11	5.6800	5.6800	5.6800	5.6800	0.000%	+10.387%
2022-02-10	5.6800	5.6800	5.6800	5.6800	+0.176%	+10.387%
2022-02-09	5.6700	5.6700	5.6700	5.6700	+1.250%	+10.582%
2022-02-08	5.6000	5.6000	5.6000	5.6000	-0.533%	+11.964%
2022-02-07	5.6300	5.6300	5.6300	5.6300	+0.357%	+11.368%
2022-02-04	5.6100	5.6100	5.6100	5.6100	+0.538%	+11.765%
2022-02-03	5.5800	5.5800	5.5800	5.5800	+0.360%	+12.366%
2022-02-02	5.5600	5.5600	5.5600	5.5600	+0.361%	+12.770%
2022-02-01	5.5400	5.5400	5.5400	5.5400	+0.911%	+13.177%
2022-01-31	5.4900	5.4900	5.4900	5.4900	+0.182%	+14.208%
2022-01-28	5.4800	5.4800	5.4800	5.4800	0.000%	+14.416%
2022-01-27	5.4800	5.4800	5.4800	5.4800	-0.725%	+14.416%
2022-01-26	5.5200	5.5200	5.5200	5.5200	+0.914%	+13.587%
2022-01-25	5.4700	5.4700	5.4700	5.4700	+0.923%	+14.625%
2022-01-24	5.4200	5.4200	5.4200	5.4200	-0.914%	+15.683%
2022-01-21	5.4700	5.4700	5.4700	5.4700	-0.545%	+14.625%
2022-01-20	5.5000	5.5000	5.5000	5.5000	+0.548%	+14.000%
2022-01-19	5.4700	5.4700	5.4700	5.4700	+1.296%	+14.625%
2022-01-18	5.4000	5.4000	5.4000	5.4000	+0.559%	+16.111%
2022-01-14	5.3700	5.3700	5.3700	5.3700	+0.374%	+16.760%
2022-01-13	5.3500	5.3500	5.3500	5.3500	-0.742%	+17.196%
2022-01-12	5.3900	5.3900	5.3900	5.3900	+1.126%	+16.327%
2022-01-11	5.3300	5.3300	5.3300	5.3300	+1.718%	+17.636%
2022-01-10	5.2400	5.2400	5.2400	5.2400	-0.569%	+19.656%
2022-01-07	5.2700	5.2700	5.2700	5.2700	+0.381%	+18.975%
2022-01-06	5.2500	5.2500	5.2500	5.2500	-0.380%	+19.429%
2022-01-05	5.2700	5.2700	5.2700	5.2700	+0.190%	+18.975%
2022-01-04	5.2600	5.2600	5.2600	5.2600	+1.154%	+19.202%
2022-01-03	5.2000	5.2000	5.2000	5.2000	+0.386%	+20.577%
2021-12-31	5.1800	5.1800	5.1800	5.1800	-0.576%	+21.042%
2021-12-30	5.2100	5.2100	5.2100	5.2100	-0.192%	+20.345%
2021-12-29	5.2200	5.2200	5.2200	5.2200	+0.385%	+20.115%
2021-12-28	5.2000	5.2000	5.2000	5.2000	-0.192%	+20.577%
2021-12-27	5.2100	5.2100	5.2100	5.2100	+0.774%	+20.345%
2021-12-23	5.1700	5.1700	5.1700	5.1700	+0.584%	+21.277%
2021-12-22	5.1400	5.1400	5.1400	5.1400	-17.230%	+21.984%
2021-12-21	6.2100	6.2100	6.2100	6.2100	+1.803%	+0.966%
2021-12-20	6.1000	6.1000	6.1000	6.1000	-1.135%	+2.787%
2021-12-17	6.1700	6.1700	6.1700	6.1700	-0.484%	+1.621%
2021-12-16	6.2000	6.2000	6.2000	6.2000	+1.473%	+1.129%
2021-12-15	6.1100	6.1100	6.1100	6.1100	-0.650%	+2.619%
2021-12-14	6.1500	6.1500	6.1500	6.1500	-0.485%	+1.951%
2021-12-13	6.1800	6.1800	6.1800	6.1800	-0.162%	+1.456%
2021-12-10	6.1900	6.1900	6.1900	6.1900	+0.162%	+1.292%
2021-12-09	6.1800	6.1800	6.1800	6.1800	-0.643%	+1.456%
2021-12-08	6.2200	6.2200	6.2200	6.2200	+0.647%	+0.804%
2021-12-07	6.1800	6.1800	6.1800	6.1800	+1.311%	+1.456%
2021-12-06	6.1000	6.1000	6.1000	6.1000	+0.660%	+2.787%
2021-12-03	6.0600	6.0600	6.0600	6.0600	+0.498%	+3.465%
2021-12-02	6.0300	6.0300	6.0300	6.0300	+0.166%	+3.980%
2021-12-01	6.0200	6.0200	6.0200	6.0200	+0.166%	+4.153%
2021-11-30	6.0100	6.0100	6.0100	6.0100	-2.435%	+4.326%
2021-11-29	6.1600	6.1600	6.1600	6.1600	+0.163%	+1.786%
2021-11-26	6.1500	6.1500	6.1500	6.1500	-4.206%	+1.951%
2021-11-24	6.4200	6.4200	6.4200	6.4200	+0.156%	-2.336%
2021-11-23	6.4100	6.4100	6.4100	6.4100	+0.786%	-2.184%
2021-11-22	6.3600	6.3600	6.3600	6.3600	+0.633%	-1.415%
2021-11-19	6.3200	6.3200	6.3200	6.3200	-0.315%	-0.791%
2021-11-18	6.3400	6.3400	6.3400	6.3400	0.000%	-1.104%
2021-11-17	6.3400	6.3400	6.3400	6.3400	-0.157%	-1.104%
2021-11-16	6.3500	6.3500	6.3500	6.3500	-0.314%	-1.260%
2021-11-15	6.3700	6.3700	6.3700	6.3700	-0.157%	-1.570%
2021-11-12	6.3800	6.3800	6.3800	6.3800	+0.314%	-1.724%
2021-11-11	6.3600	6.3600	6.3600	6.3600	+0.792%	-1.415%
2021-11-10	6.3100	6.3100	6.3100	6.3100	-0.316%	-0.634%
2021-11-09	6.3300	6.3300	6.3300	6.3300	+0.317%	-0.948%
2021-11-08	6.3100	6.3100	6.3100	6.3100	+0.478%	-0.634%
2021-11-05	6.2800	6.2800	6.2800	6.2800	+0.641%	-0.159%
2021-11-04	6.2400	6.2400	6.2400	6.2400	-0.478%	+0.481%
2021-11-03	6.2700	6.2700	6.2700	6.2700	-1.260%	0.000%
2021-11-02	6.3500	6.3500	6.3500	6.3500	+0.158%	-1.260%
2021-11-01	6.3400	6.3400	6.3400	6.3400	+0.475%	-1.104%
2021-10-29	6.3100	6.3100	6.3100	6.3100	-0.630%	-0.634%
2021-10-28	6.3500	6.3500	6.3500	6.3500	+0.158%	-1.260%
2021-10-27	6.3400	6.3400	6.3400	6.3400	-1.092%	-1.104%
2021-10-26	6.4100	6.4100	6.4100	6.4100	0.000%	-2.184%
2021-10-25	6.4100	6.4100	6.4100	6.4100	+1.104%	-2.184%
2021-10-22	6.3400	6.3400	6.3400	6.3400	0.000%	-1.104%
2021-10-21	6.3400	6.3400	6.3400	6.3400	-2.009%	-1.104%
2021-10-20	6.4700	6.4700	6.4700	6.4700	+0.936%	-3.091%
2021-10-19	6.4100	6.4100	6.4100	6.4100	-0.156%	-2.184%
2021-10-18	6.4200	6.4200	6.4200	6.4200	-0.465%	-2.336%
2021-10-15	6.4500	6.4500	6.4500	6.4500	+1.097%	-2.791%
2021-10-14	6.3800	6.3800	6.3800	6.3800	+1.109%	-1.724%
2021-10-13	6.3100	6.3100	6.3100	6.3100	+0.318%	-0.634%
2021-10-12	6.2900	6.2900	6.2900	6.2900	-0.475%	-0.318%
2021-10-11	6.3200	6.3200	6.3200	6.3200	+0.637%	-0.791%
2021-10-08	6.2800	6.2800	6.2800	6.2800	+0.641%	-0.159%
2021-10-07	6.2400	6.2400	6.2400	6.2400	+0.971%	+0.481%
2021-10-06	6.1800	6.1800	6.1800	6.1800	-1.120%	+1.456%
2021-10-05	6.2500	6.2500	6.2500	6.2500	+0.644%	+0.320%
2021-10-04	6.2100	6.2100	6.2100	6.2100	+0.976%	+0.966%
2021-10-01	6.1500	6.1500	6.1500	6.1500	+0.655%	+1.951%
2021-09-30	6.1100	6.1100	6.1100	6.1100	0.000%	+2.619%
2021-09-29	6.1100	6.1100	6.1100	6.1100	-0.326%	+2.619%
2021-09-28	6.1300	6.1300	6.1300	6.1300	-0.325%	+2.284%
2021-09-27	6.1500	6.1500	6.1500	6.1500	+0.820%	+1.951%
2021-09-24	6.1000	6.1000	6.1000	6.1000	+0.494%	+2.787%
2021-09-23	6.0700	6.0700	6.0700	6.0700	+0.663%	+3.295%
2021-09-22	6.0300	6.0300	6.0300	6.0300	+1.686%	+3.980%
2021-09-21	5.9300	5.9300	5.9300	5.9300	+0.169%	+5.734%
2021-09-20	5.9200	5.9200	5.9200	5.9200	-1.661%	+5.912%
2021-09-17	6.0200	6.0200	6.0200	6.0200	-0.660%	+4.153%
2021-09-16	6.0600	6.0600	6.0600	6.0600	-0.818%	+3.465%
2021-09-15	6.1100	6.1100	6.1100	6.1100	+1.495%	+2.619%
2021-09-14	6.0200	6.0200	6.0200	6.0200	-0.166%	+4.153%
2021-09-13	6.0300	6.0300	6.0300	6.0300	0.000%	+3.980%
2021-09-10	6.0300	6.0300	6.0300	6.0300	+0.836%	+3.980%
2021-09-09	5.9800	5.9800	5.9800	5.9800	-0.167%	+4.849%
2021-09-08	5.9900	5.9900	5.9900	5.9900	+0.335%	+4.674%
2021-09-07	5.9700	5.9700	5.9700	5.9700	-0.995%	+5.025%
2021-09-03	6.0300	6.0300	6.0300	6.0300	+0.166%	+3.980%
2021-09-02	6.0200	6.0200	6.0200	6.0200	+0.838%	+4.153%
2021-09-01	5.9700	5.9700	5.9700	5.9700	-0.500%	+5.025%
2021-08-31	6.0000	6.0000	6.0000	6.0000	-0.166%	+4.500%
2021-08-30	6.0100	6.0100	6.0100	6.0100	0.000%	+4.326%
2021-08-27	6.0100	6.0100	6.0100	6.0100	+1.178%	+4.326%
2021-08-26	5.9400	5.9400	5.9400	5.9400	-0.503%	+5.556%
2021-08-25	5.9700	5.9700	5.9700	5.9700	+0.505%	+5.025%
2021-08-24	5.9400	5.9400	5.9400	5.9400	+1.365%	+5.556%
2021-08-23	5.8600	5.8600	5.8600	5.8600	+2.091%	+6.997%
2021-08-20	5.7400	5.7400	5.7400	5.7400	-0.692%	+9.233%
2021-08-19	5.7800	5.7800	5.7800	5.7800	-1.868%	+8.478%
2021-08-18	5.8900	5.8900	5.8900	5.8900	-0.675%	+6.452%
2021-08-17	5.9300	5.9300	5.9300	5.9300	-0.836%	+5.734%
2021-08-16	5.9800	5.9800	5.9800	5.9800	-0.499%	+4.849%
2021-08-13	6.0100	6.0100	6.0100	6.0100	+0.502%	+4.326%
2021-08-12	5.9800	5.9800	5.9800	5.9800	+0.168%	+4.849%
2021-08-11	5.9700	5.9700	5.9700	5.9700	+0.675%	+5.025%
2021-08-10	5.9300	5.9300	5.9300	5.9300	+1.541%	+5.734%
2021-08-09	5.8400	5.8400	5.8400	5.8400	-1.518%	+7.363%
2021-08-06	5.9300	5.9300	5.9300	5.9300	-0.336%	+5.734%
2021-08-05	5.9500	5.9500	5.9500	5.9500	+0.677%	+5.378%
2021-08-04	5.9100	5.9100	5.9100	5.9100	-0.672%	+6.091%
2021-08-03	5.9500	5.9500	5.9500	5.9500	-0.668%	+5.378%
2021-08-02	5.9900	5.9900	5.9900	5.9900	-0.333%	+4.674%
2021-07-30	6.0100	6.0100	6.0100	6.0100	-0.825%	+4.326%
2021-07-29	6.0600	6.0600	6.0600	6.0600	+1.169%	+3.465%
2021-07-28	5.9900	5.9900	5.9900	5.9900	+0.335%	+4.674%
2021-07-27	5.9700	5.9700	5.9700	5.9700	-0.500%	+5.025%
2021-07-26	6.0000	6.0000	6.0000	6.0000	+1.010%	+4.500%
2021-07-23	5.9400	5.9400	5.9400	5.9400	+0.338%	+5.556%
2021-07-22	5.9200	5.9200	5.9200	5.9200	+0.852%	+5.912%
2021-07-21	5.8700	5.8700	5.8700	5.8700	+1.033%	+6.814%
2021-07-20	5.8100	5.8100	5.8100	5.8100	+1.220%	+7.917%
2021-07-19	5.7400	5.7400	5.7400	5.7400	-2.876%	+9.233%
2021-07-16	5.9100	5.9100	5.9100	5.9100	+0.169%	+6.091%
2021-07-15	5.9000	5.9000	5.9000	5.9000	0.000%	+6.271%
2021-07-14	5.9000	5.9000	5.9000	5.9000	-0.169%	+6.271%
2021-07-13	5.9100	5.9100	5.9100	5.9100	+0.681%	+6.091%
2021-07-12	5.8700	5.8700	5.8700	5.8700	+1.033%	+6.814%
2021-07-06	5.8100	5.8100	5.8100	5.8100	-2.353%	+7.917%
2021-07-02	5.9500	5.9500	5.9500	5.9500	+0.507%	+5.378%
2021-07-01	5.9200	5.9200	5.9200	5.9200	+0.169%	+5.912%
2021-06-30	5.9100	5.9100	5.9100	5.9100	+1.199%	+6.091%
2021-06-29	5.8400	5.8400	5.8400	5.8400	+0.172%	+7.363%
2021-06-28	5.8300	5.8300	5.8300	5.8300	+0.344%	+7.547%
2021-06-25	5.8100	5.8100	5.8100	5.8100	0.000%	+7.917%
2021-06-24	5.8100	5.8100	5.8100	5.8100	0.000%	+7.917%
2021-06-23	5.8100	5.8100	5.8100	5.8100	+0.868%	+7.917%
2021-06-22	5.7600	5.7600	5.7600	5.7600	0.000%	+8.854%
2021-06-21	5.7600	5.7600	5.7600	5.7600	+0.699%	+8.854%
2021-06-18	5.7200	5.7200	5.7200	5.7200	+0.704%	+9.615%
2021-06-17	5.6800	5.6800	5.6800	5.6800	-3.237%	+10.387%
2021-06-16	5.8700	5.8700	5.8700	5.8700	0.000%	+6.814%
2021-06-15	5.8700	5.8700	5.8700	5.8700	-1.012%	+6.814%
2021-06-14	5.9300	5.9300	5.9300	5.9300	-0.503%	+5.734%
2021-06-11	5.9600	5.9600	5.9600	5.9600	-0.168%	+5.201%
2021-06-10	5.9700	5.9700	5.9700	5.9700	+0.168%	+5.025%
2021-06-09	5.9600	5.9600	5.9600	5.9600	0.000%	+5.201%
2021-06-08	5.9600	5.9600	5.9600	5.9600	+0.676%	+5.201%
2021-06-07	5.9200	5.9200	5.9200	5.9200	-0.169%	+5.912%
2021-06-04	5.9300	5.9300	5.9300	5.9300	+1.368%	+5.734%
2021-06-03	5.8500	5.8500	5.8500	5.8500	-1.182%	+7.179%
2021-06-02	5.9200	5.9200	5.9200	5.9200	+0.339%	+5.912%
2021-06-01	5.9000	5.9000	5.9000	5.9000	+1.201%	+6.271%
2021-05-28	5.8300	5.8300	5.8300	5.8300	0.000%	+7.547%
2021-05-27	5.8300	5.8300	5.8300	5.8300	+1.568%	+7.547%
2021-05-26	5.7400	5.7400	5.7400	5.7400	0.000%	+9.233%
2021-05-24	5.7400	5.7400	5.7400	5.7400	+0.879%	+9.233%
2021-05-21	5.6900	5.6900	5.6900	5.6900	0.000%	+10.193%
2021-05-20	5.6900	5.6900	5.6900	5.6900	-0.350%	+10.193%
2021-05-19	5.7100	5.7100	5.7100	5.7100	-2.226%	+9.807%
2021-05-18	5.8400	5.8400	5.8400	5.8400	+0.172%	+7.363%
2021-05-17	5.8300	5.8300	5.8300	5.8300	+1.040%	+7.547%
2021-05-14	5.7700	5.7700	5.7700	5.7700	+0.174%	+8.666%
2021-05-13	5.7600	5.7600	5.7600	5.7600	-2.373%	+8.854%
2021-05-12	5.9000	5.9000	5.9000	5.9000	-0.169%	+6.271%
2021-05-11	5.9100	5.9100	5.9100	5.9100	+0.853%	+6.091%
2021-05-10	5.8600	5.8600	5.8600	5.8600	-0.678%	+6.997%
2021-05-07	5.9000	5.9000	5.9000	5.9000	+1.201%	+6.271%
2021-05-06	5.8300	5.8300	5.8300	5.8300	+0.691%	+7.547%
2021-05-05	5.7900	5.7900	5.7900	5.7900	+0.871%	+8.290%
2021-05-04	5.7400	5.7400	5.7400	5.7400	+1.056%	+9.233%
2021-05-03	5.6800	5.6800	5.6800	5.6800	+0.531%	+10.387%
2021-04-30	5.6500	5.6500	5.6500	5.6500	-0.177%	+10.973%
2021-04-29	5.6600	5.6600	5.6600	5.6600	+0.177%	+10.777%
2021-04-28	5.6500	5.6500	5.6500	5.6500	-0.177%	+10.973%
2021-04-27	5.6600	5.6600	5.6600	5.6600	+0.712%	+10.777%
2021-04-26	5.6200	5.6200	5.6200	5.6200	+1.261%	+11.566%
2021-04-23	5.5500	5.5500	5.5500	5.5500	+0.543%	+12.973%
2021-04-22	5.5200	5.5200	5.5200	5.5200	+0.730%	+13.587%
2021-04-21	5.4800	5.4800	5.4800	5.4800	+0.183%	+14.416%
2021-04-20	5.4700	5.4700	5.4700	5.4700	0.000%	+14.625%
2021-04-19	5.4700	5.4700	5.4700	5.4700	+0.367%	+14.625%
2021-04-16	5.4500	5.4500	5.4500	5.4500	-0.183%	+15.046%
2021-04-15	5.4600	5.4600	5.4600	5.4600	+0.738%	+14.835%
2021-04-14	5.4200	5.4200	5.4200	5.4200	+2.072%	+15.683%
2021-04-13	5.3100	5.3100	5.3100	5.3100	+0.759%	+18.079%
2021-04-12	5.2700	5.2700	5.2700	5.2700	-0.378%	+18.975%
2021-04-09	5.2900	5.2900	5.2900	5.2900	-0.377%	+18.526%
2021-04-08	5.3100	5.3100	5.3100	5.3100	+0.568%	+18.079%
2021-04-07	5.2800	5.2800	5.2800	5.2800	0.000%	+18.750%
2021-04-06	5.2800	5.2800	5.2800	5.2800	+1.149%	+18.750%
2021-04-05	5.2200	5.2200	5.2200	5.2200	-0.760%	+20.115%
2021-04-01	5.2600	5.2600	5.2600	5.2600	+0.766%	+19.202%
2021-03-31	5.2200	5.2200	5.2200	5.2200	+0.578%	+20.115%
2021-03-30	5.1900	5.1900	5.1900	5.1900	-1.143%	+20.809%
2021-03-29	5.2500	5.2500	5.2500	5.2500	-0.380%	+19.429%
2021-03-26	5.2700	5.2700	5.2700	5.2700	+1.541%	+18.975%
2021-03-25	5.1900	5.1900	5.1900	5.1900	-1.705%	+20.809%
2021-03-24	5.2800	5.2800	5.2800	5.2800	+1.344%	+18.750%
2021-03-23	5.2100	5.2100	5.2100	5.2100	-1.698%	+20.345%
2021-03-22	5.3000	5.3000	5.3000	5.3000	+0.189%	+18.302%
2021-03-19	5.2900	5.2900	5.2900	5.2900	+0.762%	+18.526%
2021-03-18	5.2500	5.2500	5.2500	5.2500	-2.235%	+19.429%
2021-03-17	5.3700	5.3700	5.3700	5.3700	-0.186%	+16.760%
2021-03-16	5.3800	5.3800	5.3800	5.3800	-0.370%	+16.543%
2021-03-15	5.4000	5.4000	5.4000	5.4000	+0.186%	+16.111%
2021-03-12	5.3900	5.3900	5.3900	5.3900	-0.185%	+16.327%
2021-03-11	5.4000	5.4000	5.4000	5.4000	+1.313%	+16.111%
2021-03-10	5.3300	5.3300	5.3300	5.3300	0.000%	+17.636%
2021-03-09	5.3300	5.3300	5.3300	5.3300	-0.374%	+17.636%
2021-03-08	5.3500	5.3500	5.3500	5.3500	-0.372%	+17.196%
2021-03-05	5.3700	5.3700	5.3700	5.3700	+1.321%	+16.760%
2021-03-04	5.3000	5.3000	5.3000	5.3000	0.000%	+18.302%
2021-03-03	5.3000	5.3000	5.3000	5.3000	-0.376%	+18.302%
2021-03-02	5.3200	5.3200	5.3200	5.3200	+0.758%	+17.857%
2021-03-01	5.2800	5.2800	5.2800	5.2800	-0.565%	+18.750%
2021-02-26	5.3100	5.3100	5.3100	5.3100	-2.210%	+18.079%
2021-02-25	5.4300	5.4300	5.4300	5.4300	-0.184%	+15.470%
2021-02-24	5.4400	5.4400	5.4400	5.4400	+1.304%	+15.257%
2021-02-23	5.3700	5.3700	5.3700	5.3700	0.000%	+16.760%
2021-02-22	5.3700	5.3700	5.3700	5.3700	+1.705%	+16.760%
2021-02-19	5.2800	5.2800	5.2800	5.2800	+0.571%	+18.750%
2021-02-18	5.2500	5.2500	5.2500	5.2500	+0.382%	+19.429%
2021-02-17	5.2300	5.2300	5.2300	5.2300	+0.384%	+19.885%
2021-02-16	5.2100	5.2100	5.2100	5.2100	+0.969%	+20.345%
2021-02-12	5.1600	5.1600	5.1600	5.1600	+0.585%	+21.512%
2021-02-11	5.1300	5.1300	5.1300	5.1300	0.000%	+22.222%
2021-02-10	5.1300	5.1300	5.1300	5.1300	0.000%	+22.222%
2021-02-09	5.1300	5.1300	5.1300	5.1300	+0.588%	+22.222%
2021-02-08	5.1000	5.1000	5.1000	5.1000	+1.190%	+22.941%
2021-02-05	5.0400	5.0400	5.0400	5.0400	+0.800%	+24.405%
2021-02-04	5.0000	5.0000	5.0000	5.0000	+0.200%	+25.400%
2021-02-03	4.9900	4.9900	4.9900	4.9900	+0.605%	+25.651%
2021-02-02	4.9600	4.9600	4.9600	4.9600	+0.202%	+26.411%
2021-02-01	4.9500	4.9500	4.9500	4.9500	+1.020%	+26.667%
2021-01-29	4.9000	4.9000	4.9000	4.9000	0.000%	+27.959%
2021-01-28	4.9000	4.9000	4.9000	4.9000	-0.609%	+27.959%
2021-01-27	4.9300	4.9300	4.9300	4.9300	-0.404%	+27.181%
2021-01-26	4.9500	4.9500	4.9500	4.9500	+0.610%	+26.667%
2021-01-25	4.9200	4.9200	4.9200	4.9200	+0.613%	+27.439%
2021-01-22	4.8900	4.8900	4.8900	4.8900	-1.212%	+28.221%
2021-01-21	4.9500	4.9500	4.9500	4.9500	0.000%	+26.667%
2021-01-20	4.9500	4.9500	4.9500	4.9500	+0.202%	+26.667%
2021-01-19	4.9400	4.9400	4.9400	4.9400	-0.202%	+26.923%
2021-01-15	4.9500	4.9500	4.9500	4.9500	-1.000%	+26.667%
2021-01-14	5.0000	5.0000	5.0000	5.0000	+0.806%	+25.400%
2021-01-13	4.9600	4.9600	4.9600	4.9600	+0.405%	+26.411%
2021-01-12	4.9400	4.9400	4.9400	4.9400	+1.230%	+26.923%
2021-01-11	4.8800	4.8800	4.8800	4.8800	-0.408%	+28.484%
2021-01-08	4.9000	4.9000	4.9000	4.9000	0.000%	+27.959%
2021-01-07	4.9000	4.9000	4.9000	4.9000	+0.204%	+27.959%
2021-01-06	4.8900	4.8900	4.8900	4.8900	+0.205%	+28.221%
2021-01-05	4.8800	4.8800	4.8800	4.8800	+1.879%	+28.484%
2021-01-04	4.7900	4.7900	4.7900	4.7900	+0.630%	+30.898%
2020-12-31	4.7600	4.7600	4.7600	4.7600	0.000%	+31.723%
2020-12-30	4.7600	4.7600	4.7600	4.7600	+0.634%	+31.723%
2020-12-29	4.7300	4.7300	4.7300	4.7300	+0.425%	+32.558%
2020-12-28	4.7100	4.7100	4.7100	4.7100	-0.212%	+33.121%
2020-12-24	4.7200	4.7200	4.7200	4.7200	0.000%	+32.839%
2020-12-23	4.7200	4.7200	4.7200	4.7200	+1.071%	+32.839%
2020-12-22	4.6700	4.6700	4.6700	4.6700	-0.638%	+34.261%
2020-12-21	4.7000	4.7000	4.7000	4.7000	-1.053%	+33.404%
2020-12-18	4.7500	4.7500	4.7500	4.7500	+0.636%	+32.000%
2020-12-17	4.7200	4.7200	4.7200	4.7200	+1.071%	+32.839%
2020-12-16	4.6700	4.6700	4.6700	4.6700	+0.215%	+34.261%
2020-12-15	4.6600	4.6600	4.6600	4.6600	+0.648%	+34.549%
2020-12-14	4.6300	4.6300	4.6300	4.6300	+0.434%	+35.421%
2020-12-11	4.6100	4.6100	4.6100	4.6100	-0.432%	+36.009%
2020-12-10	4.6300	4.6300	4.6300	4.6300	+1.092%	+35.421%
2020-12-09	4.5800	4.5800	4.5800	4.5800	+0.659%	+36.900%
2020-12-08	4.5500	4.5500	4.5500	4.5500	-0.438%	+37.802%
2020-12-07	4.5700	4.5700	4.5700	4.5700	0.000%	+37.199%
2020-12-04	4.5700	4.5700	4.5700	4.5700	+0.440%	+37.199%
2020-12-03	4.5500	4.5500	4.5500	4.5500	0.000%	+37.802%
2020-12-02	4.5500	4.5500	4.5500	4.5500	+0.220%	+37.802%
2020-12-01	4.5400	4.5400	4.5400	4.5400	-0.220%	+38.106%
2020-11-30	4.5500	4.5500	4.5500	4.5500	-0.438%	+37.802%
2020-11-27	4.5700	4.5700	4.5700	4.5700	+0.661%	+37.199%
2020-11-26	4.5400	4.5400	4.5400	4.5400	0.000%	+38.106%
2020-11-25	4.5400	4.5400	4.5400	4.5400	0.000%	+38.106%
2020-11-24	4.5400	4.5400	4.5400	4.5400	+1.339%	+38.106%
2020-11-23	4.4800	4.4800	4.4800	4.4800	+0.224%	+39.955%
2020-11-20	4.4700	4.4700	4.4700	4.4700	+0.903%	+40.268%
2020-11-19	4.4300	4.4300	4.4300	4.4300	-0.449%	+41.535%
2020-11-18	4.4500	4.4500	4.4500	4.4500	+0.679%	+40.899%
2020-11-17	4.4200	4.4200	4.4200	4.4200	+0.227%	+41.855%
2020-11-16	4.4100	4.4100	4.4100	4.4100	+1.147%	+42.177%
2020-11-13	4.3600	4.3600	4.3600	4.3600	-0.683%	+43.807%
2020-11-12	4.3900	4.3900	4.3900	4.3900	-0.227%	+42.825%
2020-11-11	4.4000	4.4000	4.4000	4.4000	0.000%	+42.500%
2020-11-10	4.4000	4.4000	4.4000	4.4000	+1.382%	+42.500%
2020-11-09	4.3400	4.3400	4.3400	4.3400	+1.639%	+44.470%
2020-11-06	4.2700	4.2700	4.2700	4.2700	-0.466%	+46.838%
2020-11-05	4.2900	4.2900	4.2900	4.2900	+0.468%	+46.154%
2020-11-04	4.2700	4.2700	4.2700	4.2700	+0.946%	+46.838%
2020-11-03	4.2300	4.2300	4.2300	4.2300	+0.955%	+48.227%
2020-11-02	4.1900	4.1900	4.1900	4.1900	+0.964%	+49.642%
2020-10-30	4.1500	4.1500	4.1500	4.1500	+0.242%	+51.084%
2020-10-29	4.1400	4.1400	4.1400	4.1400	-1.193%	+51.449%
2020-10-28	4.1900	4.1900	4.1900	4.1900	-2.103%	+49.642%
2020-10-27	4.2800	4.2800	4.2800	4.2800	+0.469%	+46.495%
2020-10-26	4.2600	4.2600	4.2600	4.2600	-0.930%	+47.183%
2020-10-23	4.3000	4.3000	4.3000	4.3000	-0.463%	+45.814%
2020-10-22	4.3200	4.3200	4.3200	4.3200	+0.232%	+45.139%
2020-10-21	4.3100	4.3100	4.3100	4.3100	-0.462%	+45.476%
2020-10-20	4.3300	4.3300	4.3300	4.3300	+0.464%	+44.804%
2020-10-19	4.3100	4.3100	4.3100	4.3100	+0.233%	+45.476%
2020-10-16	4.3000	4.3000	4.3000	4.3000	0.000%	+45.814%
2020-10-15	4.3000	4.3000	4.3000	4.3000	+0.233%	+45.814%
2020-10-14	4.2900	4.2900	4.2900	4.2900	+0.704%	+46.154%
2020-10-13	4.2600	4.2600	4.2600	4.2600	+0.235%	+47.183%
2020-10-12	4.2500	4.2500	4.2500	4.2500	-1.163%	+47.529%
2020-10-09	4.3000	4.3000	4.3000	4.3000	+0.703%	+45.814%
2020-10-08	4.2700	4.2700	4.2700	4.2700	+0.708%	+46.838%
2020-10-07	4.2400	4.2400	4.2400	4.2400	0.000%	+47.877%
2020-10-06	4.2400	4.2400	4.2400	4.2400	+1.193%	+47.877%
2020-10-05	4.1900	4.1900	4.1900	4.1900	+1.699%	+49.642%
2020-10-02	4.1200	4.1200	4.1200	4.1200	-0.723%	+52.184%

.dark-mode .HXSs4N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HXSs4N{ color: #333333; background-color: white; border: 2px solid #333333; }CMCYXVAN ECK CM COMMODITY INDEX FD CL Ymf NASDAQ

CMCYX
VAN ECK CM COMMODITY INDEX FD CL Y
mf NASDAQ