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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	20.51	20.59	20.43	20.49	17,221	+0.07(+0.32%)
Oct 30, 2023	20.57	20.57	20.40	20.42	18,757	-0.23(-1.10%)
Oct 27, 2023	20.61	20.68	20.52	20.65	9,621	+0.19(+0.94%)
Oct 26, 2023	20.44	20.48	20.40	20.46	11,718	-0.07(-0.33%)
Oct 25, 2023	20.44	20.53	20.36	20.53	31,061	+0.10(+0.51%)
Oct 24, 2023	20.39	20.46	20.33	20.42	11,605	-0.06(-0.27%)
Oct 23, 2023	20.56	20.61	20.47	20.48	14,378	-0.14(-0.69%)
Oct 20, 2023	20.71	20.84	20.62	20.62	20,816	-0.13(-0.64%)
Oct 19, 2023	20.57	20.79	20.56	20.75	88,871	+0.09(+0.46%)
Oct 18, 2023	20.65	20.69	20.58	20.66	55,162	+0.16(+0.78%)
Oct 17, 2023	20.40	20.50	20.39	20.50	52,740	+0.05(+0.23%)
Oct 16, 2023	20.45	20.46	20.39	20.45	44,285	-0.10(-0.51%)
Oct 13, 2023	20.46	20.55	20.37	20.55	32,351	+0.38(+1.90%)
Oct 12, 2023	20.11	20.18	20.05	20.17	68,480	+0.06(+0.30%)
Oct 11, 2023	20.11	20.12	20.00	20.11	42,494	-0.08(-0.37%)
Oct 10, 2023	20.22	20.22	20.13	20.19	40,438	-0.08(-0.37%)
Oct 09, 2023	20.20	20.26	20.15	20.26	39,075	+0.27(+1.37%)
Oct 06, 2023	19.93	20.01	19.83	19.99	21,445	+0.19(+0.95%)
Oct 05, 2023	19.68	19.85	19.68	19.80	19,068	+0.00(+0.00%)
Oct 04, 2023	20.02	20.02	19.77	19.80	35,476	-0.36(-1.78%)
Oct 03, 2023	20.18	20.19	20.10	20.16	43,464	-0.08(-0.37%)
Oct 02, 2023	20.33	20.33	20.18	20.23	136,048	-0.14(-0.69%)
Sep 29, 2023	20.69	20.69	20.36	20.37	84,326	-0.25(-1.24%)
Sep 28, 2023	20.61	20.68	20.55	20.63	186,160	+0.06(+0.28%)
Sep 27, 2023	20.54	20.64	20.20	20.57	250,334	+0.09(+0.41%)
Sep 26, 2023	20.46	20.52	20.44	20.49	39,420	-0.09(-0.46%)
Sep 25, 2023	20.61	20.57	20.54	20.58	35,638	-0.07(-0.32%)
Sep 22, 2023	20.72	20.72	20.62	20.65	28,191	+0.05(+0.23%)
Sep 21, 2023	20.75	20.76	20.59	20.60	18,974	-0.16(-0.79%)
Sep 20, 2023	20.80	20.88	20.77	20.77	20,181	-0.17(-0.79%)
Sep 19, 2023	20.93	20.95	20.88	20.93	15,155	+0.08(+0.36%)
Sep 18, 2023	20.86	20.89	20.82	20.86	13,242	-0.01(-0.05%)
Sep 15, 2023	20.88	20.93	20.86	20.87	22,900	-0.07(-0.32%)
Sep 14, 2023	20.87	20.94	20.84	20.93	32,660	+0.13(+0.64%)
Sep 13, 2023	20.79	20.81	20.73	20.80	30,553	+0.05(+0.23%)
Sep 12, 2023	20.70	20.77	20.68	20.75	13,805	+0.05(+0.22%)
Sep 11, 2023	20.76	20.76	20.68	20.71	27,832	+0.13(+0.65%)
Sep 08, 2023	20.60	20.64	20.57	20.57	8,675	-0.03(-0.16%)
Sep 07, 2023	20.59	20.63	20.55	20.61	6,582	-0.07(-0.34%)
Sep 06, 2023	20.62	20.68	20.59	20.68	17,697	-0.01(-0.05%)
Sep 05, 2023	20.71	20.73	20.66	20.69	33,492	-0.05(-0.23%)
Sep 01, 2023	20.77	20.77	20.68	20.73	44,006	+0.15(+0.73%)
Aug 31, 2023	20.59	20.62	20.55	20.58	9,250	-0.01(-0.05%)
Aug 30, 2023	20.59	20.59	20.52	20.59	6,956	+0.06(+0.28%)
Aug 29, 2023	20.43	20.53	20.42	20.53	14,093	+0.07(+0.32%)
Aug 28, 2023	20.48	20.55	20.44	20.47	415,233	-0.01(-0.05%)
Aug 25, 2023	20.38	20.48	20.36	20.48	17,796	+0.20(+0.98%)
Aug 24, 2023	20.16	20.32	20.14	20.28	16,754	+0.05(+0.23%)
Aug 23, 2023	20.14	20.31	20.14	20.23	14,445	+0.11(+0.56%)
Aug 22, 2023	20.23	20.23	20.11	20.12	28,565	-0.06(-0.28%)
Aug 21, 2023	20.32	20.32	20.17	20.18	12,801	-0.01(-0.05%)
Aug 18, 2023	20.11	20.20	20.11	20.19	11,277	+0.13(+0.66%)
Aug 17, 2023	20.13	20.16	20.05	20.05	17,919	+0.08(+0.38%)
Aug 16, 2023	20.10	20.17	19.98	19.98	89,088	-0.10(-0.49%)
Aug 15, 2023	20.20	20.20	20.06	20.08	21,501	-0.22(-1.10%)
Aug 14, 2023	20.32	20.35	20.25	20.30	92,212	-0.10(-0.51%)
Aug 11, 2023	20.40	20.45	20.38	20.40	21,165	-0.05(-0.23%)
Aug 10, 2023	20.56	20.61	20.44	20.45	482,105	-0.14(-0.69%)
Aug 09, 2023	20.62	20.63	20.53	20.59	39,081	+0.14(+0.69%)
Aug 08, 2023	20.24	20.47	20.19	20.45	44,704	-0.09(-0.46%)
Aug 07, 2023	20.52	20.54	20.39	20.54	4,898	+0.07(+0.32%)
Aug 04, 2023	20.47	20.52	20.42	20.48	28,344	+0.08(+0.42%)
Aug 03, 2023	20.33	20.42	20.27	20.39	34,434	+0.11(+0.56%)
Aug 02, 2023	20.53	20.53	20.24	20.28	1,289,628	-0.35(-1.69%)

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.