VanEck Commodity Strategy ETF (PIT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -1.53417015342 | 50.19 | 52.35 | 49.22 | 376 | 49.90898335 | SP |
| 4 | -0.79 | -1.57339175463 | 50.21 | 52.35 | 49.22 | 1595 | 50.03729164 | SP |
| 12 | -0.1658 | -0.334369920421 | 49.5858 | 52.35 | 47.53 | 1733 | 49.53730578 | SP |
| 26 | 2.71 | 5.80175551274 | 46.71 | 52.35 | 45.3 | 2949 | 49.05198536 | SP |
| 52 | -1.05 | -2.08044382802 | 50.47 | 54.72 | 45.04 | 2669 | 49.59847094 | SP |
| 156 | -0.95 | -1.88604327973 | 50.37 | 54.72 | 44.83 | 3034 | 49.08554996 | SP |
| 260 | -0.95 | -1.88604327973 | 50.37 | 54.72 | 44.83 | 3034 | 49.08554996 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 49.7497 | -0.21 | -0.41 | 49.955 | 49.955 | 49.7497 | 147 |
| 1720823400 | 49.955 | -0.01 | -0.03 | 52.35 | 52.35 | 49.955 | 822 |
| 1720737000 | 49.9698 | 0.1 | 0.19 | 51.1 | 51.1 | 49.9698 | 436 |
| 1720650600 | 49.8736 | 0.05 | 0.11 | 49.81 | 49.8736 | 49.81 | 25 |
| 1720564200 | 49.82 | -0.37 | -0.75 | 50.19 | 50.19 | 49.82 | 450 |
| 1720477800 | 50.1947 | -0.52 | -1.03 | 50.46 | 50.46 | 50.1947 | 663 |
| 1720218600 | 50.7149 | 0.39 | 0.77 | 50.57 | 50.95 | 50.57 | 11529 |
| 1720040640 | 50.325 | 0.17 | 0.33 | 50.1595 | 50.325 | 50.1595 | 79 |
| 1719959400 | 50.1595 | 0.2 | 0.40 | 50.235 | 50.235 | 50.1595 | 139 |
| 1719873000 | 49.9598 | 0.47 | 0.95 | 50.37 | 50.37 | 49.94 | 1835 |
| 1719613800 | 49.49 | 0.01 | 0.02 | 49.482 | 49.49 | 49.482 | 15 |
| 1719527400 | 49.482 | 0.08 | 0.17 | 50.4 | 50.4 | 49.482 | 1167 |
| 1719441000 | 49.3998 | 0.02 | 0.03 | 49.58 | 49.58 | 49.3998 | 4023 |
| 1719354600 | 49.3839 | -0.25 | -0.50 | 49.6338 | 49.6338 | 49.3839 | 2 |
| 1719268200 | 49.6338 | 0.41 | 0.82 | 49.2284 | 49.65 | 49.2284 | 1604 |
| 1719009000 | 49.2284 | -0.39 | -0.80 | 49.6231 | 49.6231 | 49.2284 | 2240 |
| 1718922600 | 49.6231 | 0.17 | 0.34 | 50.76 | 50.76 | 49.62 | 1020 |
| 1718749800 | 49.4548 | 0.52 | 1.06 | 50.21 | 50.21 | 49.23 | 2522 |
| 1718663400 | 48.935 | 0.03 | 0.07 | 48.9 | 48.935 | 48.85 | 378 |
| 1718404200 | 48.9013 | 0.05 | 0.09 | 49.46 | 49.46 | 48.9013 | 191 |
| 1718317800 | 48.855 | 0.03 | 0.06 | 49.86 | 49.86 | 48.855 | 212 |
| 1718231400 | 48.8276 | 0.12 | 0.24 | 49.33 | 49.33 | 48.8276 | 432 |
| 1718145000 | 48.71 | 0.05 | 0.10 | 48.66 | 48.71 | 48.54 | 620 |
| 1718058600 | 48.6632 | 0.75 | 1.56 | 47.915 | 48.6632 | 47.915 | 1169 |
| 1717799400 | 47.915 | -0.66 | -1.36 | 48.5743 | 48.5743 | 47.915 | 323 |
| 1717713000 | 48.5743 | 0.74 | 1.55 | 47.8323 | 48.7199 | 47.8323 | 2126 |
| 1717626600 | 47.8323 | 0.2 | 0.41 | 47.6348 | 47.86 | 47.6348 | 343 |
| 1717540200 | 47.6348 | -0.49 | -1.02 | 47.905 | 47.905 | 47.53 | 60 |
| 1717453800 | 48.1247 | -0.66 | -1.34 | 49.34 | 49.34 | 48.12 | 380 |
| 1717194600 | 48.78 | -0.09 | -0.18 | 48.87 | 49.32 | 48.78 | 2601 |
| 1717108200 | 48.87 | -0.75 | -1.51 | 49.4 | 49.4683 | 48.75 | 10160 |
| 1717021800 | 49.6174 | -0.47 | -0.94 | 50.79 | 50.79 | 49.6174 | 423 |
| 1716935400 | 50.0899 | 0.66 | 1.33 | 50.63 | 50.63 | 50.0899 | 158 |
| 1716589800 | 49.433 | 0.17 | 0.34 | 49.2644 | 49.51 | 49.2644 | 2552 |
| 1716503400 | 49.2644 | -0.36 | -0.73 | 50.3 | 50.3 | 49.2644 | 1439 |
| 1716417000 | 49.6285 | -0.57 | -1.13 | 50.1978 | 50.1978 | 49.6285 | 9 |
| 1716330600 | 50.1978 | -0.22 | -0.44 | 50.42 | 50.44 | 50.1 | 2174 |
| 1716244200 | 50.42 | 0.16 | 0.32 | 50.15 | 50.55 | 50.1 | 2326 |
| 1715985000 | 50.26 | 0.77 | 1.55 | 51.28 | 51.28 | 49.82 | 3086 |
| 1715898600 | 49.495 | -0.02 | -0.04 | 50.16 | 50.16 | 49.32 | 3271 |
| 1715812200 | 49.5164 | 0.2 | 0.41 | 49.42 | 49.6277 | 48.96 | 1382 |
| 1715725800 | 49.315 | 0.06 | 0.12 | 48.14 | 49.4173 | 48.14 | 570 |
| 1715639400 | 49.255 | 0.08 | 0.17 | 49.34 | 49.37 | 49.255 | 408 |
| 1715380200 | 49.1734 | 0.08 | 0.16 | 49.0925 | 49.41 | 49.0925 | 1580 |
| 1715293800 | 49.0925 | 0.12 | 0.24 | 48.9773 | 49.15 | 48.9773 | 760 |
| 1715207400 | 48.9773 | -0.19 | -0.38 | 49.165 | 49.165 | 48.9773 | 1010 |
| 1715121000 | 49.165 | 0.16 | 0.33 | 49.71 | 49.71 | 48.82 | 8018 |
| 1715034600 | 49.0013 | 0.25 | 0.52 | 49.27 | 49.27 | 49.0013 | 853 |
| 1714775400 | 48.7502 | 0.33 | 0.68 | 48.66 | 48.7502 | 48.66 | 7 |
| 1714689000 | 48.4204 | -0.1 | -0.21 | 50.83 | 50.83 | 48.4204 | 670 |
| 1714602600 | 48.5236 | -0.51 | -1.04 | 48.86 | 49.18 | 48.5236 | 621 |
| 1714516200 | 49.0343 | -1.13 | -2.26 | 50.1679 | 50.1679 | 49 | 8620 |
| 1714429800 | 50.1679 | 0.18 | 0.35 | 50.19 | 50.45 | 50.05 | 9217 |
| 1714170600 | 49.9922 | 0.03 | 0.06 | 49.9646 | 49.9922 | 49.9646 | 27 |
| 1714084200 | 49.9646 | 0.28 | 0.56 | 49.6862 | 49.9646 | 49.6862 | 603 |
| 1713997800 | 49.6862 | -0.15 | -0.29 | 51.61 | 51.61 | 49.6862 | 369 |
| 1713911400 | 49.8317 | 0.25 | 0.50 | 49.5858 | 49.8317 | 49.5858 | 894 |
| 1713825000 | 49.5858 | -0.21 | -0.41 | 49.791 | 49.791 | 49.5 | 11681 |
| 1713565800 | 49.791 | 0.14 | 0.28 | 49.6519 | 49.791 | 49.6519 | 62 |
| 1713479400 | 49.6519 | 0.02 | 0.04 | 49.72 | 49.72 | 49.56 | 258 |
| 1713393000 | 49.6343 | -0.85 | -1.68 | 50.48 | 50.48 | 49.6343 | 485 |
| 1713306600 | 50.48 | -0.07 | -0.14 | 50.552 | 50.552 | 50.1 | 1371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
