Graniteshares Commodity Broad No K-1 ETF (NY: COMB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.87	21.16	20.87	21.12	122,783	+0.22(+1.04%)
Jan 30, 2023	20.99	21.07	20.88	20.90	48,630	-0.15(-0.72%)
Jan 27, 2023	21.20	21.20	21.04	21.05	49,832	-0.14(-0.67%)
Jan 26, 2023	21.19	21.25	21.07	21.20	379,629	+0.10(+0.49%)
Jan 25, 2023	21.05	21.15	21.04	21.09	27,590	-0.08(-0.36%)
Jan 24, 2023	21.23	21.26	21.11	21.17	47,840	-0.09(-0.44%)
Jan 23, 2023	21.11	21.26	21.06	21.26	124,445	+0.11(+0.50%)
Jan 20, 2023	21.12	21.20	21.07	21.16	23,086	+0.07(+0.35%)
Jan 19, 2023	21.07	21.18	21.04	21.08	30,793	+0.05(+0.22%)
Jan 18, 2023	21.29	21.33	20.96	21.04	209,383	-0.13(-0.62%)
Jan 17, 2023	21.11	21.20	21.06	21.17	58,393	+0.08(+0.36%)
Jan 13, 2023	20.86	21.09	20.86	21.09	24,007	+0.19(+0.90%)
Jan 12, 2023	20.90	21.02	20.78	20.90	300,593	+0.28(+1.37%)
Jan 11, 2023	20.63	20.67	20.51	20.62	23,635	+0.17(+0.83%)
Jan 10, 2023	20.53	20.59	20.43	20.45	70,912	-0.13(-0.64%)
Jan 09, 2023	20.64	20.73	20.55	20.58	65,430	+0.15(+0.74%)
Jan 06, 2023	20.39	20.46	20.35	20.43	62,081	+0.16(+0.79%)
Jan 05, 2023	20.32	20.32	20.16	20.27	62,021	-0.19(-0.92%)
Jan 04, 2023	20.67	20.67	20.41	20.46	209,420	-0.36(-1.72%)
Jan 03, 2023	21.11	21.20	20.77	20.82	534,703	-0.41(-1.91%)
Dec 30, 2022	21.10	21.29	21.10	21.22	363,568	+0.03(+0.13%)
Dec 29, 2022	21.05	21.21	21.04	21.20	270,809	+0.03(+0.13%)
Dec 28, 2022	21.20	21.22	21.01	21.17	233,943	-0.19(-0.89%)
Dec 27, 2022	21.14	21.47	21.14	21.36	89,576	+0.09(+0.44%)
Dec 23, 2022	21.08	21.26	21.05	21.26	45,117	+0.28(+1.34%)
Dec 22, 2022	21.18	21.21	20.91	20.98	258,287	-0.37(-1.73%)
Dec 21, 2022	21.20	21.35	21.20	21.35	88,416	+0.34(+1.62%)
Dec 20, 2022	20.94	21.14	20.94	21.01	52,759	+0.03(+0.14%)
Dec 19, 2022	21.13	21.13	20.93	20.98	127,595	-0.25(-1.19%)
Dec 16, 2022	21.07	21.26	21.07	21.24	222,302	-0.14(-0.64%)
Dec 15, 2022	21.51	21.51	21.24	21.37	74,786	-0.12(-0.54%)
Dec 14, 2022	21.49	21.63	21.46	21.49	194,202	-0.11(-0.50%)
Dec 13, 2022	21.60	21.73	21.53	21.60	104,554	+0.43(+2.01%)
Dec 12, 2022	21.20	21.31	21.15	21.17	59,440	+0.17(+0.79%)
Dec 09, 2022	21.07	21.13	20.86	21.00	25,633	+0.08(+0.38%)
Dec 08, 2022	20.98	21.01	20.80	20.92	57,916	+0.11(+0.52%)
Dec 07, 2022	20.76	20.85	20.59	20.82	43,945	+0.22(+1.05%)
Dec 06, 2022	20.84	20.95	20.56	20.60	77,576	-0.28(-1.35%)
Dec 05, 2022	21.42	21.42	20.83	20.88	87,369	-0.62(-2.89%)
Dec 02, 2022	21.56	21.69	21.45	21.50	68,445	-0.30(-1.36%)
Dec 01, 2022	22.05	22.09	21.73	21.80	59,925	-0.10(-0.46%)
Nov 30, 2022	21.91	21.92	21.69	21.90	192,577	+0.25(+1.17%)
Nov 29, 2022	21.63	21.80	21.59	21.65	42,121	+0.14(+0.67%)
Nov 28, 2022	21.26	21.54	21.26	21.50	37,252	-0.14(-0.63%)
Nov 25, 2022	21.81	21.86	21.62	21.64	24,591	-0.23(-1.06%)
Nov 23, 2022	21.94	21.99	21.77	21.87	30,894	-0.01(-0.03%)
Nov 22, 2022	21.75	21.93	21.75	21.88	346,568	+0.24(+1.10%)
Nov 21, 2022	21.40	21.68	21.29	21.64	169,732	+0.13(+0.60%)
Nov 18, 2022	21.29	21.59	21.29	21.51	115,687	-0.12(-0.53%)
Nov 17, 2022	21.70	21.70	21.54	21.63	105,051	-0.21(-0.96%)
Nov 16, 2022	21.72	21.89	21.68	21.84	79,853	-0.23(-1.05%)
Nov 15, 2022	21.84	22.15	21.74	22.07	133,546	+0.19(+0.86%)
Nov 14, 2022	21.99	22.12	21.83	21.88	27,768	-0.07(-0.33%)
Nov 11, 2022	22.04	22.20	21.84	21.95	48,661	+0.27(+1.27%)
Nov 10, 2022	21.60	21.74	21.52	21.68	130,173	+0.23(+1.08%)
Nov 09, 2022	21.56	21.64	21.42	21.45	359,501	-0.35(-1.62%)
Nov 08, 2022	21.91	22.02	21.75	21.80	23,440	-0.25(-1.11%)
Nov 07, 2022	22.19	22.33	21.99	22.04	79,193	-0.01(-0.07%)
Nov 04, 2022	21.83	22.07	21.73	22.06	45,718	+0.81(+3.81%)
Nov 03, 2022	21.18	21.36	21.16	21.25	23,667	-0.17(-0.78%)
Nov 02, 2022	21.39	21.63	21.31	21.42	517,895	+0.14(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.