UK markets closed

VanEck Commodity Strategy ETF (PIT)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
49.17+0.08 (+0.16%)
At close: 03:42PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202449.4149.4149.1749.1749.171,600
09 May 202449.1549.1549.0849.0949.09800
08 May 202449.0949.0948.9848.9848.981,000
07 May 202449.0149.1748.8249.1749.178,000
06 May 202449.2749.2749.0049.0049.00900
03 May 202448.7548.7548.7548.7548.75100
02 May 202450.8350.8348.4248.4248.42700
01 May 202449.1849.1848.5248.5248.52600
30 Apr 202449.5149.5149.0049.0349.038,600
29 Apr 202450.3450.4550.0550.1750.179,200
26 Apr 202449.9949.9949.9949.9949.99100
25 Apr 202449.6949.9749.6949.9749.97600
24 Apr 202449.7149.7149.6949.6949.69400
23 Apr 202449.6749.8349.6749.8349.83900
22 Apr 202449.6549.6849.5049.5949.5911,700
19 Apr 202449.7949.7949.7949.7949.79100
18 Apr 202449.5649.6549.5649.6549.65300
17 Apr 202449.6949.6949.6349.6349.63500
16 Apr 202450.6550.6550.1050.4850.481,700
15 Apr 202450.1250.5550.1250.5550.55600
12 Apr 202450.5950.5950.3550.3550.35600
11 Apr 202450.3650.3950.3650.3950.39500
10 Apr 202450.6350.6350.6350.6350.63400
09 Apr 202450.4850.5550.4850.5150.51800
08 Apr 202450.6450.7150.5450.7150.71900
05 Apr 202450.6450.7450.6450.7450.74100
04 Apr 202450.3350.6750.3150.6250.6251,400
03 Apr 202450.3150.5250.2950.4350.4352,200
02 Apr 202450.0350.0349.9849.9849.981,100
01 Apr 202449.4649.4649.3349.4249.428,400
28 Mar 202449.2249.2249.2249.2249.22100
27 Mar 202448.6748.7548.6748.7548.751,400
26 Mar 202448.9148.9148.7748.7748.77500
25 Mar 202448.9049.0748.8949.0749.0720,100
22 Mar 202449.6049.6048.6948.6948.69700
21 Mar 202449.1849.5049.0849.0849.081,800
20 Mar 202449.1849.1849.1849.1849.18100
19 Mar 202449.2249.2349.2249.2349.23100
18 Mar 202449.3349.4049.3349.4049.40400
15 Mar 202449.0049.0049.0049.0049.00200
14 Mar 202448.8048.9348.8048.8248.82500
13 Mar 202448.6348.6348.6348.6348.63100
12 Mar 202447.9347.9347.9347.9347.93-
11 Mar 202447.6747.9347.6747.9347.931,200
08 Mar 202447.5447.5847.5347.5347.535,100
07 Mar 202447.5747.8147.5047.8147.811,300
06 Mar 202447.5047.5047.5047.5047.50100
05 Mar 202447.1447.1447.0647.0647.06800
04 Mar 202447.4747.5247.2547.3347.331,100
01 Mar 202447.1547.4447.1047.2947.293,400
29 Feb 202446.9846.9846.9046.9746.97600
28 Feb 202446.9846.9846.9646.9646.961,100
27 Feb 202447.5147.5147.2647.2647.26900
26 Feb 202446.8747.0646.8747.0647.06200
23 Feb 202446.6746.9046.6446.6946.692,100
22 Feb 202447.3047.3347.1747.2247.222,800
21 Feb 202447.1047.1047.1047.1047.10100
20 Feb 202446.9747.0246.9647.0247.02300
16 Feb 202447.1447.3447.1447.2147.211,100
15 Feb 202447.2647.3547.0347.0847.0872,400
14 Feb 202447.2047.2046.8646.8646.861,000
13 Feb 202447.4147.4147.4147.4147.41200
12 Feb 202447.7547.7547.4847.4947.491,700
09 Feb 202447.5147.5147.5147.5147.51300
08 Feb 202447.5847.5847.4247.4247.42400
07 Feb 202447.1047.1047.1047.1047.10300
06 Feb 202446.6946.8546.6346.6946.694,000
05 Feb 202446.4946.4946.4946.4946.49100
02 Feb 202446.4446.4446.2446.2446.24400
01 Feb 202447.5347.5346.7746.8546.85600
31 Jan 202447.6647.6647.4447.4447.44200
30 Jan 202447.6847.6847.6847.6847.68100
29 Jan 202447.3847.4147.3847.4147.41600
26 Jan 202447.8947.8947.6847.6847.68500
25 Jan 202447.4247.4247.3947.3947.39500
24 Jan 202447.0247.0247.0247.0247.02100
23 Jan 202446.7546.7546.7546.7546.75100
22 Jan 202446.3346.5646.3346.5646.56200
19 Jan 202446.3046.3046.3046.3046.30100
18 Jan 202446.4446.4446.4446.4446.44100
17 Jan 202445.7645.9745.7245.8545.854,100
16 Jan 202446.0946.0946.0946.0946.09100
12 Jan 202446.3746.3746.3746.3746.37100
11 Jan 202446.2646.2646.2046.2146.2135,000
10 Jan 202446.2446.2545.7945.7945.791,500
09 Jan 202446.0746.0846.0746.0846.08100
08 Jan 202445.4345.7145.4345.7145.71200
05 Jan 202446.3546.3546.3546.3546.35100
04 Jan 202446.2446.2446.1846.1846.18300
03 Jan 202446.3946.3946.3946.3946.39100
02 Jan 202445.7245.7245.7245.7245.72100
29 Dec 202345.9445.9445.9445.9445.94100
28 Dec 202346.3046.3046.3046.3046.30100
27 Dec 202346.7646.7646.7646.7646.76200
26 Dec 202350.1850.1946.8646.8646.861,600
22 Dec 202346.8146.8146.5146.5146.51200
21 Dec 202346.6846.6846.6846.6846.68100
20 Dec 202347.4147.4146.7446.7446.74200
19 Dec 202346.9047.0746.9047.0747.07100
18 Dec 202347.0847.0846.4446.5746.5712,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...