Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)

21.77
+0.07
+(0.32%)
At close: 4:00:00 PM EDT
21.70
-0.07
(-0.32%)
After hours: 6:27:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202521.6821.8221.6821.7721.77407,240
Apr 1, 202521.7221.7621.6621.7021.7034,500
Mar 31, 202521.6321.7221.5621.7021.7091,100
Mar 28, 202521.4621.5521.4021.5221.5250,200
Mar 27, 202521.3621.5121.3621.5121.51134,700
Mar 26, 202521.4721.5021.3921.3921.3920,700
Mar 25, 202521.4921.5221.3721.4521.45261,800
Mar 24, 202521.4821.4821.3621.4121.4114,400
Mar 21, 202521.4521.4521.4121.4221.4210,400
Mar 20, 202521.5221.5521.5021.5521.5514,200
Mar 19, 202521.5221.6221.1321.6221.6272,500
Mar 18, 202521.5221.5521.4221.4221.4217,100
Mar 17, 202521.3721.4721.3721.4521.4527,700
Mar 14, 202521.2621.3521.2321.3521.3520,100
Mar 13, 202521.1721.4021.1721.3121.3116,000
Mar 12, 202521.2721.2921.2021.2221.2211,600
Mar 11, 202521.4221.4221.3121.3321.3318,500
Mar 10, 202521.4021.4021.2221.2421.2429,600
Mar 7, 202521.2421.3221.1521.2821.2810,800
Mar 6, 202521.2021.2621.1721.1921.1919,200
Mar 5, 202521.1021.2521.0321.2521.2510,200
Mar 4, 202521.0621.1120.9621.1121.1168,900
Mar 3, 202521.0021.0920.9220.9620.96235,300
Feb 28, 202521.0221.0220.8820.9220.92571,300
Feb 27, 202521.2721.2821.0921.1021.1020,900
Feb 26, 202521.2721.2821.2021.2521.2514,700
Feb 25, 202521.4321.4321.2421.3721.3793,300
Feb 24, 202521.5321.5621.4521.4721.4725,700
Feb 21, 202521.7821.7921.6221.6321.6314,400
Feb 20, 202521.8521.8721.8021.8121.8128,000
Feb 19, 202521.8721.9221.7921.8521.8512,700
Feb 18, 202519.8921.7719.8021.7321.7337,400
Feb 14, 202521.5921.6521.4321.4521.4534,900
Feb 13, 202521.3921.5121.3921.5021.5013,000
Feb 12, 202521.3621.4221.3521.3621.3687,600
Feb 11, 202521.4521.5121.4021.4121.4118,800
Feb 10, 202521.2721.4321.2721.4221.4218,300
Feb 7, 202521.2021.2521.1021.1121.1116,300
Feb 6, 202521.1521.1620.9621.1621.1610,800
Feb 5, 202521.0321.1221.0321.1221.1222,700
Feb 4, 202520.8421.1320.8321.1021.1011,800
Feb 3, 202520.9321.0320.8820.9820.98249,100
Jan 31, 202520.6920.7820.6620.7320.7317,700
Jan 30, 202520.8220.8920.7820.7820.7817,100
Jan 29, 202520.7120.8120.7120.8020.8016,800
Jan 28, 202520.6420.6620.6020.6420.6410,300
Jan 27, 202520.7120.7120.5520.6020.6029,300
Jan 24, 202520.8920.9320.8520.8920.896,600
Jan 23, 202520.9621.0020.9020.9120.9116,300
Jan 22, 202520.9220.9720.9020.9320.9342,500
Jan 21, 202520.8620.9320.8620.9320.9332,700
Jan 17, 202520.8921.0420.8920.9320.9342,300
Jan 16, 202521.0521.1020.9421.0521.0549,800
Jan 15, 202520.9421.1020.9321.0921.0939,200
Jan 14, 202520.7220.8120.7220.8120.8114,000
Jan 13, 202520.7420.8220.7420.8020.8022,000
Jan 10, 202520.6920.7220.5520.6920.6935,000
Jan 8, 202520.1620.1820.0820.1420.1413,500
Jan 7, 202520.1120.1620.0720.0720.0718,500
Jan 6, 202520.1020.1520.0220.0320.0317,800
Jan 3, 202520.0120.0119.8819.9019.9081,900
Jan 2, 202520.0720.2120.0720.0920.0957,900
Dec 31, 202419.8819.9519.8719.9519.9523,100
Dec 30, 202420.0520.0819.8819.9519.9524,200
Dec 27, 2024 0.49 Dividend
Dec 27, 202419.8219.8319.7419.7819.7826,800
Dec 26, 202420.2720.2820.2220.2419.7513,400
Dec 24, 202420.2720.2920.2620.2719.786,300
Dec 23, 202420.1720.1720.0820.1619.67134,400
Dec 20, 202419.9920.1719.9920.1619.6710,100
Dec 19, 202419.9819.9819.8819.9419.4522,800
Dec 18, 202420.1720.1719.9219.9219.4312,100
Dec 17, 202420.0320.1720.0220.1619.676,400
Dec 16, 202420.3420.3520.2420.2619.7716,500
Dec 13, 202420.3620.3720.3320.3519.858,400
Dec 12, 202420.4220.4920.3620.4719.9714,600
Dec 11, 202420.4420.6020.4420.5420.0448,000
Dec 10, 202420.3420.4220.3420.4019.9019,300
Dec 9, 202420.3420.4120.3020.3019.8025,200
Dec 6, 202420.0620.1420.0320.1119.6213,100
Dec 5, 202420.1020.1620.0920.1319.648,400
Dec 4, 202420.1220.1420.0320.0719.5832,800
Dec 3, 202420.1020.1320.0820.1019.6111,700
Dec 2, 202420.1020.1019.9720.0119.5323,600
Nov 29, 202420.2820.3120.2420.2619.7710,200
Nov 27, 202420.1820.2320.1320.1619.675,800
Nov 26, 202420.3020.3420.2120.2819.7814,300
Nov 25, 202420.3620.3820.2120.2619.7716,400
Nov 22, 202420.2820.3920.2820.3819.899,400
Nov 21, 202420.4320.4320.3120.4019.9013,900
Nov 20, 202420.2420.3420.2320.3019.8034,900
Nov 19, 202420.1720.2020.1320.1519.6611,500
Nov 18, 202419.9320.1219.9320.0919.6017,700
Nov 15, 202419.8219.8619.7519.7519.2710,600
Nov 14, 202419.8919.9019.7219.7419.2637,400
Nov 13, 202419.8619.9219.7819.8619.3818,300
Nov 12, 202420.0220.0319.8819.9219.449,500
Nov 11, 202420.0920.0919.9720.0519.5614,400
Nov 8, 202420.3020.3120.1520.1819.6922,900
Nov 7, 202420.3320.4520.2720.4519.9572,700
Nov 6, 202419.9820.1919.9720.1719.67132,800
Nov 5, 202420.4620.4620.3320.3419.8411,000
Nov 4, 202420.2620.3420.2620.3219.8219,900
Nov 1, 202420.3120.3220.1020.1119.6227,300
Oct 31, 202420.2320.2320.1320.2219.7310,000
Oct 30, 202420.1920.3020.1820.3019.8013,200
Oct 29, 202420.2120.2420.1620.2319.745,700
Oct 28, 202420.1920.2020.1420.2019.7113,600
Oct 25, 202420.4720.5520.4520.5420.044,700
Oct 24, 202420.4420.5320.3720.5320.0317,400
Oct 23, 202420.4120.4820.3820.4419.9429,700
Oct 22, 202420.3620.5420.3620.5120.0118,800
Oct 21, 202420.3120.3520.2320.2319.7416,600
Oct 18, 202420.1920.1920.1320.1919.697,500
Oct 17, 202420.0920.1720.0720.1719.6814,000
Oct 16, 202420.2020.2420.1320.1319.647,600
Oct 15, 202420.1520.2120.1220.2119.7212,800
Oct 14, 202420.4620.5220.3920.4219.928,300
Oct 11, 202420.6920.7020.6420.6520.153,700
Oct 10, 202420.4720.6520.4720.6220.127,300
Oct 9, 202420.3220.3820.2620.3519.8512,700
Oct 8, 202420.6220.6420.4420.5320.0315,300
Oct 7, 202420.8720.9320.8320.9220.4121,300
Oct 4, 202420.9720.9820.8820.9020.399,400
Oct 3, 202420.8220.9720.8220.9720.4610,800
Oct 2, 202420.9420.9520.7720.8820.3768,000
Oct 1, 202420.6620.8420.6620.6620.16152,400
Sep 30, 202420.4220.5620.4220.4919.9915,300
Sep 27, 202420.4120.5520.4120.5320.039,900
Sep 26, 202420.4220.5420.4020.4319.9318,600
Sep 25, 202420.5120.5320.4620.4819.9812,500
Sep 24, 202420.5020.5320.4620.5320.0321,200
Sep 23, 202420.2520.3420.1620.2619.7717,700
Sep 20, 202419.9620.1019.9320.0819.599,000
Sep 19, 202419.8920.0019.8520.0019.5135,800
Sep 18, 202419.7319.8919.7219.7419.2615,900
Sep 17, 202419.8019.8819.8019.8219.3312,100
Sep 16, 202419.7819.8119.7119.7619.2824,400
Sep 13, 202419.7219.7319.6119.6419.1615,400
Sep 12, 202419.3919.5619.3919.5619.0818,200
Sep 11, 202419.1819.2719.0619.2318.7622,800
Sep 10, 202419.2119.2119.0319.0718.6114,200
Sep 9, 202419.0319.2519.0319.2218.7521,500
Sep 6, 202419.4219.4319.0919.1318.6637,100
Sep 5, 202419.4119.5119.3919.4018.9228,000
Sep 4, 202419.3419.4219.3119.3118.847,700
Sep 3, 202419.3419.4219.2619.4118.9422,400
Aug 30, 202419.6419.6419.5619.5819.1040,800
Aug 29, 202419.6019.7419.6019.7419.255,500
Aug 28, 202419.6119.6619.5819.6219.1412,500
Aug 27, 202419.7519.8219.7519.7919.3128,600
Aug 26, 202419.7919.8019.7319.7719.2914,400
Aug 23, 202419.5019.6419.5019.6419.168,800
Aug 22, 202419.4019.4319.3319.3718.9012,000
Aug 21, 202419.5819.6119.5019.5319.068,000
Aug 20, 202419.6419.6719.5319.5519.077,400
Aug 19, 202419.5519.6019.5319.6019.127,300
Aug 16, 202419.4719.4919.3919.4819.0018,800
Aug 15, 202419.5219.6219.5019.5019.0319,400
Aug 14, 202419.4619.5019.3919.4018.9311,900
Aug 13, 202419.5419.5419.4119.4318.964,700
Aug 12, 202419.5919.6619.5419.6419.169,800
Aug 9, 202419.4619.4619.3719.3918.9210,000
Aug 8, 202419.2719.3819.2519.3818.917,300
Aug 7, 202419.2319.2819.1819.2218.7512,700
Aug 6, 202419.0619.1719.0519.0818.6140,100
Aug 5, 202418.9019.1518.8619.1218.6544,800
Aug 2, 202419.4119.4119.2019.3218.8533,100
Aug 1, 202419.6719.6719.3519.4018.93459,200
Jul 31, 202419.5519.6419.4819.6419.1610,000
Jul 30, 202419.2519.3719.2519.3718.9025,400
Jul 29, 202419.4119.4519.2619.3618.8917,800
Jul 26, 202419.5519.5519.4219.4218.958,700
Jul 25, 202419.5319.6219.4919.6119.1315,900
Jul 24, 202419.7320.1819.6619.6619.1820,400
Jul 23, 202419.8019.8119.7619.7919.318,200
Jul 22, 202419.7119.8819.7119.8819.3911,300
Jul 19, 202419.8519.8919.7319.7419.2627,500
Jul 18, 202420.0520.0619.9619.9619.478,600
Jul 17, 202420.2020.2020.0920.1019.617,300
Jul 16, 202420.1220.2020.1120.1819.699,400
Jul 15, 202420.2120.3020.1620.1619.6717,900
Jul 12, 202420.3720.4220.3120.3819.885,100
Jul 11, 202420.3720.4620.3620.4019.9011,000
Jul 10, 202420.3620.3820.3020.3219.8213,900
Jul 9, 202420.5420.5420.3620.3619.879,300
Jul 8, 202420.5620.5920.4720.4919.9912,100
Jul 5, 202420.7120.8020.7120.7320.2330,400
Jul 3, 202420.5520.6620.5520.6220.129,000
Jul 2, 202420.5120.5320.4520.4819.988,300
Jul 1, 202420.3720.4720.3420.4519.9593,400
Jun 28, 202420.5320.5320.3520.3619.869,300
Jun 27, 202420.4920.5320.4420.4719.9710,500
Jun 26, 202420.4320.4620.3420.3419.8412,400
Jun 25, 202420.5620.5620.4420.4419.945,200
Jun 24, 202420.5220.6920.5220.6920.1935,100
Jun 21, 202420.6620.6620.5120.5120.0117,500
Jun 20, 202420.7520.8320.7120.7320.2228,500
Jun 18, 202420.5720.7220.5720.7220.2124,200
Jun 17, 202420.5120.5920.5120.5720.079,000
Jun 14, 202420.6720.7120.6520.6820.1840,000
Jun 13, 202420.7620.7820.6620.6620.1622,000
Jun 12, 202420.8620.8620.7120.7420.2313,500
Jun 11, 202420.6320.7220.6220.7220.216,000
Jun 10, 202420.6220.7020.6120.6720.1637,600
Jun 7, 202420.6220.6220.4720.5020.0020,700
Jun 6, 202420.7120.8620.7120.8620.3517,200
Jun 5, 202420.4620.5620.3920.5520.0524,300
Jun 4, 202420.5020.5120.3720.4119.9123,100
Jun 3, 202420.8420.8420.6020.6520.15204,600
May 31, 202420.9921.0120.7120.7220.2219,400
May 30, 202421.0221.0720.8920.8920.3817,300
May 29, 202421.2921.3221.1921.2020.6815,400
May 28, 202421.4421.5021.3321.5020.9820,300
May 24, 202421.1621.1721.1321.1420.627,900
May 23, 202421.4121.4621.1221.1220.6011,900
May 22, 202421.3821.3821.2821.3220.8011,300
May 21, 202421.5121.5921.4521.5020.9812,600
May 20, 202421.3221.5621.3221.5120.9933,000
May 17, 202421.1721.2921.1221.2920.779,800
May 16, 202420.8820.9320.8720.9220.414,800
May 15, 202420.7620.8920.7120.8920.3821,700
May 14, 202420.7320.7520.6820.7320.2216,100
May 13, 202420.7320.7520.6920.7320.2216,800
May 10, 202420.6620.6820.6020.6020.1014,100
May 9, 202420.5120.6120.5120.6120.115,900
May 8, 202420.4420.5020.4020.4819.987,800
May 7, 202420.5120.5920.5120.5420.0412,100
May 6, 202420.4620.6020.4620.5820.0711,600
May 3, 202420.3320.3420.2220.3419.8423,700
May 2, 202420.1320.2620.1220.2219.7319,300
May 1, 202420.2420.2920.1320.1719.6890,600
Apr 30, 202420.4820.4820.3120.3119.8210,600
Apr 29, 202420.6720.7320.6220.6720.1714,100
Apr 26, 202420.6920.7020.5920.6020.106,100
Apr 25, 202420.5320.6420.4820.6120.1152,200
Apr 24, 202420.5720.6020.5120.5120.0115,100
Apr 23, 202420.3720.6020.3720.5920.097,900
Apr 22, 202420.4520.5820.4520.5620.0612,700
Apr 19, 202420.5220.6420.4920.6120.1157,300
Apr 18, 202420.4120.4520.3920.4019.914,100
Apr 17, 202420.5120.5920.4020.4419.9417,800
Apr 16, 202420.5220.5720.4220.5520.0523,700
Apr 15, 202420.5120.6120.4120.6020.1013,000
Apr 12, 202420.7820.8620.4920.4919.9927,300
Apr 11, 202420.5320.5320.4320.5120.0113,400
Apr 10, 202420.5920.6020.4920.5920.0922,800
Apr 9, 202420.6620.6920.5220.5820.0821,500
Apr 8, 202420.6220.6320.4920.5820.0828,600
Apr 5, 202420.4520.6220.4320.5620.0621,700
Apr 4, 202420.3020.4720.3020.3719.8710,600
Apr 3, 202420.2720.3820.2620.3719.8741,300

Related Tickers