VanEck Commodity Strategy ETF

PIT
🏛️ usa →
55.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 55.25 55.27 55.13 55.13 0.0M
2025-09-25 54.88 54.96 54.84 54.96 0.0M
2025-09-24 54.72 54.72 54.55 54.58 0.0M
2025-09-23 54.31 54.31 54.17 54.30 0.0M
2025-09-22 53.12 53.94 53.12 53.73 0.0M
2025-09-19 53.61 53.69 53.51 53.53 0.0M
2025-09-18 53.80 53.80 53.66 53.68 0.0M
2025-09-17 54.29 54.29 53.94 53.94 0.0M
2025-09-16 54.80 54.83 54.59 54.63 0.0M
2025-09-15 54.00 54.56 54.00 54.49 0.0M
2025-09-12 53.71 54.12 53.64 53.68 0.0M
2025-09-11 53.49 53.61 53.49 53.55 0.0M
2025-09-10 53.55 53.83 53.55 53.72 0.0M
2025-09-09 53.68 53.68 53.36 53.39 0.0M
2025-09-08 54.00 54.00 53.33 53.33 0.0M
2025-09-05 53.65 53.65 53.00 53.20 0.0M
2025-09-04 53.33 53.53 53.13 53.18 0.0M
2025-09-03 54.35 54.35 53.51 53.68 0.0M
2025-09-02 54.53 54.53 53.37 53.90 0.0M
2025-08-29 52.84 53.05 52.78 52.96 0.0M
2025-08-28 52.55 52.81 52.55 52.70 0.0M
2025-08-27 52.26 52.50 52.26 52.42 0.0M
2025-08-26 52.27 52.31 52.27 52.30 0.0M
2025-08-25 52.16 52.71 52.13 52.66 0.0M
2025-08-22 52.40 52.51 52.40 52.51 0.0M
2025-08-21 51.67 52.08 51.67 52.04 0.0M
2025-08-20 51.57 51.73 51.57 51.73 0.0M
2025-08-19 51.32 51.32 51.21 51.21 0.0M
2025-08-18 51.54 51.54 51.43 51.43 0.0M
2025-08-15 51.42 51.42 51.41 51.42 0.0M
2025-08-14 51.38 51.49 51.33 51.46 0.0M
2025-08-13 51.45 51.45 51.18 51.44 0.0M
2025-08-12 50.84 51.46 50.84 51.42 0.0M
2025-08-11 51.56 51.59 51.50 51.50 0.0M
2025-08-08 51.84 51.84 51.60 51.60 0.0M
2025-08-07 51.53 51.53 51.50 51.50 0.0M
2025-08-06 51.73 51.73 51.33 51.33 0.0M
2025-08-05 51.45 51.49 51.35 51.38 0.0M
2025-08-04 51.39 51.51 51.39 51.51 0.0M
2025-08-01 51.87 51.87 51.50 51.50 0.0M
2025-07-31 52.00 52.11 51.96 51.96 0.0M
2025-07-30 52.77 52.82 52.26 52.39 0.0M
2025-07-29 53.35 53.71 53.18 53.71 0.0M
2025-07-28 53.05 53.07 53.03 53.04 0.0M
2025-07-25 53.06 53.06 52.89 52.89 0.0M
2025-07-24 53.36 53.41 53.36 53.41 0.0M
2025-07-23 53.52 53.52 53.52 53.52 0.0M
2025-07-22 53.14 53.44 53.14 53.44 0.0M
2025-07-21 53.37 53.37 53.26 53.37 0.0M
2025-07-18 53.47 53.48 53.05 53.05 0.0M
2025-07-17 52.81 52.91 52.79 52.91 0.0M
2025-07-16 52.50 52.57 52.47 52.53 0.0M
2025-07-15 52.61 52.61 52.42 52.44 0.0M
2025-07-14 52.75 52.75 52.52 52.52 0.0M
2025-07-11 52.97 53.08 52.94 53.05 0.0M
2025-07-10 52.40 52.40 52.36 52.37 0.0M
2025-07-09 51.85 52.39 51.85 52.39 0.0M
2025-07-08 51.88 52.64 51.88 52.40 0.0M
2025-07-07 51.76 51.76 51.76 51.76 0.0M
2025-07-03 51.70 51.71 51.70 51.71 0.0M
2025-07-02 51.70 51.94 51.69 51.94 0.0M
2025-07-01 51.20 51.20 51.16 51.16 0.0M
2025-06-30 50.94 51.00 50.94 51.00 0.0M
2025-06-27 51.12 51.12 50.87 50.87 0.0M
2025-06-26 51.07 51.42 51.06 51.30 0.0M
2025-06-25 50.88 50.88 50.80 50.80 0.0M
2025-06-24 50.71 50.80 50.49 50.72 0.0M
2025-06-23 52.93 52.93 51.79 51.79 0.0M
2025-06-20 53.15 53.15 52.91 52.98 0.0M
2025-06-18 52.88 53.16 52.88 53.02 0.0M
2025-06-17 52.77 52.91 52.77 52.91 0.0M
2025-06-16 51.92 52.30 51.92 52.26 0.0M
2025-06-13 52.20 52.50 52.09 52.27 0.0M
2025-06-12 51.04 51.25 51.04 51.21 0.0M
2025-06-11 50.79 51.11 50.79 51.04 0.0M
2025-06-10 50.72 50.83 50.47 50.47 0.0M
2025-06-09 50.73 50.73 50.67 50.67 0.0M
2025-06-06 50.30 50.39 50.30 50.32 0.0M
2025-06-05 50.18 50.18 50.18 50.18 0.0M
2025-06-04 50.18 50.18 49.89 49.90 0.0M
2025-06-03 49.90 49.95 49.90 49.95 0.0M
2025-06-02 49.75 49.75 49.75 49.75 0.0M
2025-05-30 48.43 48.48 48.39 48.47 0.0M
2025-05-29 48.85 48.85 48.85 48.85 0.0M
2025-05-28 49.13 49.23 49.05 49.05 0.0M
2025-05-27 49.26 49.27 48.99 49.27 0.0M
2025-05-23 49.75 49.79 49.75 49.79 0.0M
2025-05-22 49.17 49.36 49.17 49.25 0.0M
2025-05-21 49.51 49.58 49.51 49.58 0.0M
2025-05-20 49.44 49.56 49.44 49.56 0.0M
2025-05-19 49.01 49.03 49.01 49.03 0.0M
2025-05-16 48.85 49.00 48.85 48.86 0.0M
2025-05-15 49.10 49.10 49.10 49.10 0.0M
2025-05-14 49.41 49.49 49.15 49.15 0.0M
2025-05-13 49.70 49.70 49.70 49.70 0.0M
2025-05-12 49.10 49.10 48.87 48.88 0.0M
2025-05-09 49.03 49.03 49.03 49.03 0.0M
2025-05-08 48.53 48.56 48.37 48.48 0.0M
2025-05-07 48.46 48.46 48.26 48.26 0.0M
2025-05-06 48.87 48.87 48.87 48.87 0.0M
2025-05-05 47.96 48.07 47.96 48.03 0.0M
2025-05-02 47.95 47.95 47.89 47.89 0.0M
2025-05-01 47.72 47.87 47.71 47.87 0.0M
2025-04-30 48.70 48.70 47.83 47.83 0.0M
2025-04-29 48.88 48.88 48.88 48.88 0.0M
2025-04-28 49.25 49.42 49.25 49.42 0.0M
2025-04-25 49.11 49.33 49.11 49.33 0.0M
2025-04-24 49.42 49.48 49.42 49.48 0.0M
2025-04-23 48.95 49.06 48.95 49.02 0.0M
2025-04-22 49.32 49.32 49.32 49.32 0.0M
2025-04-21 49.04 49.04 49.04 49.04 0.0M
2025-04-17 49.03 49.03 49.03 49.03 0.0M
2025-04-16 48.67 48.67 48.67 48.67 0.0M
2025-04-15 47.95 47.95 47.95 47.95 0.0M
2025-04-14 47.55 47.95 47.55 47.84 0.0M
2025-04-11 47.40 47.83 47.38 47.83 0.0M
2025-04-10 46.44 47.04 46.32 46.95 0.0M
2025-04-09 45.42 47.42 45.42 47.30 0.0M
2025-04-08 46.45 46.45 45.32 45.32 0.0M
2025-04-07 46.20 47.42 46.14 46.22 0.0M
2025-04-04 47.59 47.59 47.06 47.21 0.0M
2025-04-03 49.49 49.53 49.33 49.33 0.0M
2025-04-02 51.30 51.30 51.30 51.30 0.0M
2025-04-01 51.03 51.06 50.93 50.98 0.0M
2025-03-31 51.01 51.01 51.01 51.01 0.0M
2025-03-28 50.38 50.38 50.38 50.38 0.0M
2025-03-27 50.41 50.51 50.41 50.51 0.0M
2025-03-26 50.55 50.55 50.44 50.44 0.0M
2025-03-25 50.50 50.50 50.23 50.34 0.0M
2025-03-24 50.02 50.11 50.02 50.11 0.0M
2025-03-21 49.95 49.95 49.95 49.95 0.0M
2025-03-20 50.20 50.20 50.20 50.20 0.0M
2025-03-19 49.77 49.98 49.77 49.98 0.0M
2025-03-18 49.94 49.94 49.65 49.65 0.0M
2025-03-17 49.61 49.69 49.59 49.63 0.0M
2025-03-14 49.25 49.25 49.25 49.25 0.0M
2025-03-13 49.33 49.33 49.23 49.23 0.0M
2025-03-12 49.10 49.10 48.99 48.99 0.0M
2025-03-11 48.70 48.78 48.70 48.77 0.0M
2025-03-10 48.52 48.56 48.10 48.19 0.0M
2025-03-07 48.79 48.84 48.74 48.74 0.0M
2025-03-06 48.64 48.64 48.64 48.64 0.0M
2025-03-05 48.67 48.81 48.67 48.81 0.0M
2025-03-04 48.45 48.75 48.45 48.75 0.0M
2025-03-03 48.54 48.55 48.52 48.53 0.0M
2025-02-28 48.57 48.68 48.57 48.68 0.0M
2025-02-27 49.06 49.12 48.96 49.04 0.0M
2025-02-26 48.92 49.01 48.68 48.84 0.0M
2025-02-25 48.99 48.99 48.99 48.99 0.0M
2025-02-24 49.64 49.64 49.58 49.61 0.0M
2025-02-21 50.08 50.08 49.83 49.83 0.0M
2025-02-20 50.63 50.73 50.53 50.53 0.0M
2025-02-19 50.69 50.69 50.31 50.44 0.0M
2025-02-18 50.27 50.33 50.27 50.32 0.0M
2025-02-14 49.80 49.80 49.80 49.80 0.0M
2025-02-13 50.20 50.24 50.12 50.24 0.0M
2025-02-12 50.11 50.11 49.95 49.95 0.0M
2025-02-11 50.10 50.21 50.10 50.21 0.0M
2025-02-10 50.05 50.25 50.05 50.14 0.0M
2025-02-07 49.45 49.55 49.45 49.55 0.0M
2025-02-06 49.10 49.48 49.10 49.29 0.0M
2025-02-05 49.37 49.37 49.20 49.20 0.0M
2025-02-04 49.55 49.55 49.45 49.45 0.0M
2025-02-03 49.42 49.42 49.42 49.42 0.0M
2025-01-31 49.05 49.05 49.05 49.05 0.0M
2025-01-30 49.56 49.56 49.09 49.14 0.0M
2025-01-29 49.14 49.14 48.83 48.83 0.0M
2025-01-28 48.73 48.88 48.73 48.82 0.0M
2025-01-27 48.93 48.93 48.60 48.76 0.0M
2025-01-24 49.34 49.34 49.26 49.26 0.0M
2025-01-23 49.35 49.35 49.18 49.18 0.0M
2025-01-22 49.41 49.46 49.38 49.40 0.0M
2025-01-21 49.35 49.43 49.35 49.43 0.0M
2025-01-17 49.92 49.92 49.71 49.71 0.0M
2025-01-16 49.49 49.77 49.49 49.77 0.0M
2025-01-15 49.47 50.03 49.47 50.03 0.0M
2025-01-14 49.19 49.19 49.05 49.13 0.0M
2025-01-13 47.11 49.34 47.11 49.26 0.0M
2025-01-10 49.19 49.19 48.86 49.16 0.0M
2025-01-08 48.10 48.10 47.88 47.89 0.0M
2025-01-07 47.91 48.01 47.87 47.87 0.0M
2025-01-06 47.94 47.94 47.69 47.69 0.0M
2025-01-03 47.66 47.77 47.65 47.77 0.0M
2025-01-02 47.72 47.82 47.61 47.68 0.0M