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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	15.08	15.12	15.08	15.11	9,457	-0.03(-0.21%)
Dec 30, 2019	15.26	15.26	15.14	15.14	13,716	-0.01(-0.09%)
Dec 27, 2019	15.16	15.17	15.14	15.15	11,061	-0.01(-0.04%)
Dec 26, 2019	15.12	15.16	15.07	15.16	7,947	+0.14(+0.90%)
Dec 24, 2019	15.03	15.03	15.01	15.02	1,789	+0.05(+0.33%)
Dec 23, 2019	14.96	14.98	14.95	14.98	8,167	-0.02(-0.10%)
Dec 20, 2019	14.98	15.01	14.98	14.99	8,295	+0.03(+0.18%)
Dec 19, 2019	14.95	14.98	14.95	14.96	35,919	+0.00(+0.00%)
Dec 18, 2019	14.93	14.97	14.93	14.96	6,264	-0.02(-0.16%)
Dec 17, 2019	14.91	14.99	14.91	14.99	13,260	+0.03(+0.19%)
Dec 16, 2019	14.94	14.99	14.93	14.96	95,135	+0.18(+1.25%)
Dec 13, 2019	14.80	14.87	14.75	14.78	40,665	+0.02(+0.15%)
Dec 12, 2019	14.73	14.76	14.70	14.75	10,747	+0.14(+0.96%)
Dec 11, 2019	14.63	14.64	14.58	14.61	21,686	-0.02(-0.17%)
Dec 10, 2019	14.62	14.64	14.62	14.64	14,089	+0.08(+0.53%)
Dec 09, 2019	14.51	14.58	14.51	14.56	8,347	-0.02(-0.14%)
Dec 06, 2019	14.54	14.61	14.54	14.58	16,591	+0.01(+0.10%)
Dec 05, 2019	14.55	14.59	14.55	14.57	14,834	+0.06(+0.40%)
Dec 04, 2019	14.51	14.54	14.50	14.51	11,253	+0.07(+0.52%)
Dec 03, 2019	14.43	14.45	14.41	14.43	6,792	+0.07(+0.46%)
Dec 02, 2019	14.41	14.41	14.36	14.37	9,345	-0.02(-0.14%)
Nov 29, 2019	14.47	14.47	14.39	14.39	5,042	-0.21(-1.42%)
Nov 27, 2019	14.63	14.65	14.58	14.59	19,682	-0.07(-0.46%)
Nov 26, 2019	14.98	14.98	14.61	14.66	9,018	+0.01(+0.08%)
Nov 25, 2019	14.63	14.65	14.63	14.65	15,661	-0.02(-0.12%)
Nov 22, 2019	14.70	14.71	14.66	14.67	8,458	+0.03(+0.21%)
Nov 21, 2019	14.60	14.65	14.60	14.64	2,531	+0.06(+0.41%)
Nov 20, 2019	14.51	14.61	14.51	14.58	6,329	+0.09(+0.61%)
Nov 19, 2019	14.51	14.54	14.48	14.49	4,925	-0.09(-0.62%)
Nov 18, 2019	14.64	14.66	14.58	14.58	11,859	-0.15(-1.05%)
Nov 15, 2019	14.69	14.75	14.69	14.73	1,789	+0.04(+0.24%)
Nov 14, 2019	14.73	14.74	14.70	14.70	1,576	-0.05(-0.33%)
Nov 13, 2019	14.72	14.75	14.70	14.75	6,763	+0.04(+0.28%)
Nov 12, 2019	14.73	14.73	14.70	14.71	21,953	-0.02(-0.17%)
Nov 11, 2019	14.79	14.79	14.73	14.73	7,687	-0.16(-1.09%)
Nov 08, 2019	14.80	14.90	14.76	14.89	56,281	+0.00(+0.02%)
Nov 07, 2019	14.95	14.95	14.87	14.89	29,482	-0.04(-0.25%)
Nov 06, 2019	15.04	15.04	14.93	14.93	7,739	-0.11(-0.75%)
Nov 05, 2019	15.03	15.04	15.02	15.04	5,359	+0.03(+0.18%)
Nov 04, 2019	15.03	15.05	15.00	15.01	7,467	+0.07(+0.49%)
Nov 01, 2019	14.79	14.97	14.79	14.94	6,343	+0.18(+1.24%)
Oct 31, 2019	14.74	14.76	14.71	14.76	6,722	-0.05(-0.37%)
Oct 30, 2019	14.83	14.84	14.78	14.81	10,795	+0.02(+0.12%)
Oct 29, 2019	14.77	14.84	14.77	14.79	32,036	+0.01(+0.04%)
Oct 28, 2019	14.83	14.84	14.78	14.79	10,519	-0.02(-0.17%)
Oct 25, 2019	14.79	14.84	14.79	14.81	22,610	+0.05(+0.33%)
Oct 24, 2019	14.73	14.79	14.73	14.76	11,490	+0.06(+0.42%)
Oct 23, 2019	14.57	14.72	14.57	14.70	9,419	+0.11(+0.76%)
Oct 22, 2019	14.63	14.64	14.58	14.59	4,657	+0.02(+0.15%)
Oct 21, 2019	14.55	14.58	14.55	14.57	17,421	-0.08(-0.52%)
Oct 18, 2019	14.65	14.65	14.61	14.64	10,410	+0.03(+0.22%)
Oct 17, 2019	14.58	14.61	14.53	14.61	5,764	+0.06(+0.42%)
Oct 16, 2019	14.55	14.59	14.54	14.55	5,621	-0.02(-0.17%)
Oct 15, 2019	14.60	14.61	14.58	14.58	21,736	-0.05(-0.37%)
Oct 14, 2019	14.61	14.63	14.57	14.63	12,782	-0.02(-0.13%)
Oct 11, 2019	14.59	14.67	14.59	14.65	11,386	+0.18(+1.23%)
Oct 10, 2019	14.50	14.51	14.47	14.47	7,973	-0.01(-0.04%)
Oct 09, 2019	14.58	14.58	14.47	14.48	8,336	+0.02(+0.13%)
Oct 08, 2019	14.39	14.49	14.39	14.46	8,175	+0.02(+0.13%)
Oct 07, 2019	14.48	14.51	14.44	14.44	6,078	-0.06(-0.42%)
Oct 04, 2019	14.48	14.51	14.47	14.50	10,085	+0.06(+0.43%)
Oct 03, 2019	14.34	14.45	14.34	14.44	21,839	+0.01(+0.09%)
Oct 02, 2019	14.46	14.46	14.38	14.43	25,038	-0.05(-0.38%)

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.