VanEck Commodity Strategy ETFPITUSBATS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $55.81 | $55.87 | $55.56 | $55.70 | 7,744 |
| 1/15/2026 | $55.89 | $56.17 | $55.89 | $56.04 | 7,532 |
| 1/14/2026 | $56.62 | $56.62 | $56.35 | $56.35 | 807 |
| 1/13/2026 | $56.30 | $56.30 | $56.02 | $56.05 | 3,149 |
| 1/12/2026 | $55.22 | $55.61 | $55.15 | $55.41 | 5,524 |
| 1/9/2026 | $54.66 | $54.94 | $54.56 | $54.56 | 2,627 |
| 1/8/2026 | $54.05 | $54.44 | $54.05 | $54.44 | 422 |
| 1/7/2026 | $54.21 | $54.21 | $53.62 | $53.78 | 25,542 |
| 1/6/2026 | $55.16 | $55.16 | $54.26 | $54.35 | 1,442 |
| 1/5/2026 | $53.84 | $54.16 | $53.84 | $54.16 | 1,551 |
| 1/2/2026 | $52.97 | $52.97 | $52.81 | $52.81 | 1,500 |
| 12/31/2025 | $53.45 | $53.45 | $52.81 | $52.81 | 1,407 |
| 12/30/2025 | $53.75 | $53.75 | $53.50 | $53.50 | 941 |
| 12/29/2025 | $53.19 | $53.37 | $52.62 | $52.96 | 2,800 |
| 12/26/2025 | $54.01 | $54.14 | $53.68 | $53.72 | 8,717 |
| 12/24/2025 | $53.34 | $53.59 | $53.34 | $53.59 | 1,203 |
| 12/23/2025 | $53.25 | $53.68 | $53.25 | $53.68 | 601 |
| 12/22/2025 | $52.89 | $53.04 | $52.85 | $53.04 | 2,528 |
| 12/19/2025 | $56.84 | $56.95 | $56.62 | $56.91 | 3,047 |
| 12/18/2025 | $56.44 | $56.82 | $56.41 | $56.43 | 4,457 |
| 12/17/2025 | $56.38 | $56.84 | $56.38 | $56.84 | 1,300 |
| 12/16/2025 | $56.18 | $56.18 | $55.98 | $56.05 | 1,700 |
| 12/15/2025 | $56.70 | $56.79 | $56.54 | $56.72 | 1,247 |
| 12/12/2025 | $57.52 | $57.52 | $56.65 | $56.87 | 3,500 |
| 12/11/2025 | $56.53 | $57.40 | $56.53 | $57.39 | 4,703 |
| 12/10/2025 | $56.65 | $57.25 | $56.65 | $57.25 | 1,620 |
| 12/9/2025 | $56.75 | $56.82 | $56.71 | $56.80 | 1,334 |
| 12/8/2025 | $60.29 | $60.29 | $56.88 | $56.94 | 3,048 |
| 12/5/2025 | $57.68 | $57.83 | $57.58 | $57.62 | 21,649 |
| 12/4/2025 | $56.84 | $57.19 | $56.84 | $57.15 | 4,700 |
| 12/3/2025 | $57.13 | $57.18 | $57.00 | $57.08 | 5,801 |
| 12/2/2025 | $56.91 | $56.99 | $56.72 | $56.77 | 2,114 |
| 12/1/2025 | $57.25 | $57.33 | $57.10 | $57.27 | 1,800 |
| 11/28/2025 | $56.76 | $57.01 | $56.76 | $57.01 | 631 |
| 11/26/2025 | $55.62 | $56.18 | $55.62 | $56.18 | 1,813 |
| 11/25/2025 | $55.08 | $55.41 | $55.00 | $55.41 | 3,831 |
| 11/24/2025 | $55.12 | $55.80 | $55.09 | $55.80 | 14,209 |
| 11/21/2025 | $55.20 | $55.52 | $55.07 | $55.39 | 2,226 |
| 11/20/2025 | $56.41 | $56.48 | $55.63 | $55.73 | 3,839 |
| 11/19/2025 | $56.46 | $56.53 | $56.08 | $56.53 | 37,000 |
| 11/18/2025 | $56.37 | $57.03 | $56.09 | $56.92 | 2,500 |
| 11/17/2025 | $56.31 | $56.41 | $56.03 | $56.15 | 3,712 |
| 11/14/2025 | $56.36 | $56.72 | $56.36 | $56.48 | 3,900 |
| 11/13/2025 | $56.91 | $56.92 | $56.40 | $56.40 | 6,428 |
| 11/12/2025 | $56.89 | $56.96 | $56.74 | $56.89 | 2,002 |
| 11/11/2025 | $57.17 | $57.39 | $57.17 | $57.39 | 940 |
| 11/10/2025 | $56.46 | $56.82 | $56.46 | $56.75 | 2,041 |
| 11/7/2025 | $55.83 | $55.92 | $55.76 | $55.82 | 1,229 |
| 11/6/2025 | $55.58 | $55.74 | $55.38 | $55.70 | 1,025 |
| 11/5/2025 | $55.82 | $55.82 | $55.46 | $55.63 | 6,107 |
| 11/4/2025 | $55.83 | $55.90 | $55.58 | $55.58 | 2,500 |
| 11/3/2025 | $56.13 | $56.56 | $55.88 | $55.99 | 18,116 |
| 10/31/2025 | $55.83 | $55.85 | $55.66 | $55.77 | 2,400 |
| 10/30/2025 | $55.87 | $55.87 | $55.78 | $55.78 | 800 |
| 10/29/2025 | $55.84 | $55.96 | $55.56 | $55.56 | 85,514 |
| 10/28/2025 | $55.20 | $55.38 | $55.10 | $55.17 | 7,000 |
| 10/27/2025 | $55.79 | $55.83 | $55.72 | $55.82 | 1,102 |
| 10/24/2025 | $56.10 | $56.50 | $56.10 | $56.12 | 46,300 |
| 10/23/2025 | $56.50 | $56.50 | $56.27 | $56.39 | 37,500 |
| 10/22/2025 | $55.02 | $55.54 | $54.94 | $55.54 | 11,700 |
| 10/21/2025 | $54.63 | $54.80 | $54.51 | $54.77 | 2,300 |