MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PIT — VanEck Commodity Strategy ETF
Cboe BZXVanEck Commodity Strategy ETF
$82.53
+0.90(+1.10%)
- O
- 80.94
- H
- 82.59
- L
- 80.94
- V
- 38.13K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$82.53
Period Return+66.8%
Period High$84.67
Period Low$47.71
Avg Daily Volume25.4K
Total Trading Days365
PIT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $80.94 | $82.59 | $80.94 | $82.53 | +$0.90 | +1.10% | 38,125 | $81.54 | $80.94 $82.59 |
| Oct 5, 2026 | $82.13 | $82.30 | $81.52 | $81.63 | $-0.50 | -0.61% | 73,934 | $81.80 | $81.52 $82.30 |
| Oct 2, 2026 | $81.79 | $82.22 | $80.66 | $82.13 | $-0.84 | -1.01% | 63,716 | $81.85 | $80.66 $82.22 |
| Oct 1, 2026 | $82.00 | $83.00 | $81.71 | $82.97 | +$0.94 | +1.15% | 80,602 | $82.44 | $81.71 $83.00 |
| Sep 30, 2026 | $81.10 | $82.68 | $81.10 | $82.03 | +$1.14 | +1.41% | 127,601 | $82.25 | $81.10 $82.68 |
| Sep 29, 2026 | $81.21 | $81.26 | $80.48 | $80.89 | $-0.80 | -0.98% | 92,899 | $81.02 | $80.48 $81.26 |
| Sep 28, 2026 | $81.91 | $82.28 | $80.99 | $81.69 | $-0.67 | -0.81% | 244,210 | $81.80 | $80.99 $82.28 |
| Sep 25, 2026 | $82.85 | $82.96 | $81.63 | $82.36 | $-1.03 | -1.24% | 92,549 | $82.32 | $81.63 $82.96 |
| Sep 24, 2026 | $84.19 | $84.47 | $82.88 | $83.39 | +$0.06 | +0.07% | 67,824 | $83.54 | $82.88 $84.47 |
| Sep 23, 2026 | $82.57 | $84.28 | $82.36 | $83.33 | +$1.03 | +1.25% | 98,060 | $82.87 | $82.36 $84.28 |
| Sep 22, 2026 | $81.55 | $82.87 | $81.55 | $82.30 | $-0.03 | -0.04% | 52,720 | $82.49 | $81.55 $82.87 |
| Sep 21, 2026 | $83.65 | $83.65 | $81.94 | $82.33 | $-1.15 | -1.38% | 72,276 | $82.36 | $81.94 $83.65 |
| Sep 18, 2026 | $84.13 | $84.13 | $83.24 | $83.48 | +$0.18 | +0.22% | 18,843 | $83.62 | $83.24 $84.13 |
| Sep 17, 2026 | $83.13 | $83.83 | $83.06 | $83.30 | $-0.24 | -0.29% | 33,906 | $83.47 | $83.06 $83.83 |
| Sep 16, 2026 | $84.37 | $84.46 | $83.23 | $83.54 | $-0.90 | -1.07% | 38,098 | $83.80 | $83.23 $84.46 |
| Sep 15, 2026 | $82.74 | $84.67 | $82.74 | $84.44 | +$1.49 | +1.80% | 83,050 | $84.29 | $82.74 $84.67 |
| Sep 14, 2026 | $84.20 | $84.20 | $82.56 | $82.95 | $-0.18 | -0.22% | 58,108 | $83.29 | $82.56 $84.20 |
| Sep 11, 2026 | $83.70 | $83.70 | $82.68 | $83.13 | $-0.91 | -1.08% | 77,306 | $83.04 | $82.68 $83.70 |
| Sep 10, 2026 | $83.21 | $84.10 | $82.98 | $84.04 | +$1.45 | +1.75% | 83,155 | $83.69 | $82.98 $84.10 |
| Sep 9, 2026 | $82.01 | $82.67 | $82.01 | $82.59 | +$1.28 | +1.57% | 57,173 | $82.42 | $82.01 $82.67 |
| Sep 8, 2026 | $81.70 | $81.70 | $80.76 | $81.31 | +$1.01 | +1.26% | 53,138 | $81.20 | $80.76 $81.70 |
| Sep 4, 2026 | $79.49 | $80.50 | $79.02 | $80.30 | $-0.08 | -0.10% | 43,811 | $79.91 | $79.02 $80.50 |
| Sep 3, 2026 | $81.57 | $81.57 | $80.09 | $80.38 | +$0.06 | +0.07% | 42,235 | $80.37 | $80.09 $81.57 |
| Sep 2, 2026 | $80.22 | $80.68 | $79.79 | $80.32 | +$0.29 | +0.36% | 77,374 | $79.98 | $79.79 $80.68 |
| Sep 1, 2026 | $79.47 | $80.10 | $78.99 | $80.03 | +$1.28 | +1.63% | 238,378 | $80.02 | $78.99 $80.10 |
| Aug 31, 2026 | $78.77 | $78.77 | $78.28 | $78.75 | +$1.34 | +1.73% | 154,389 | $78.41 | $78.28 $78.77 |
| Aug 28, 2026 | $77.38 | $77.77 | $77.18 | $77.41 | $-0.12 | -0.15% | 167,350 | $77.36 | $77.18 $77.77 |
| Aug 27, 2026 | $77.55 | $77.86 | $76.82 | $77.53 | +$0.74 | +0.96% | 52,042 | $77.50 | $76.82 $77.86 |
| Aug 26, 2026 | $76.46 | $77.40 | $76.46 | $76.79 | $-0.07 | -0.09% | 48,538 | $77.04 | $76.46 $77.40 |
| Aug 25, 2026 | $77.01 | $77.47 | $76.81 | $76.86 | $-1.22 | -1.56% | 25,795 | $77.24 | $76.81 $77.47 |