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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.58	19.58	19.43	19.43	108,660	-0.19(-0.97%)
Dec 28, 2023	19.67	19.74	19.59	19.62	88,558	-0.07(-0.36%)
Dec 27, 2023	19.73	19.80	19.69	19.69	36,905	+0.01(+0.04%)
Dec 26, 2023	19.83	19.99	18.86	19.68	51,524	+0.09(+0.47%)
Dec 22, 2023	19.62	19.66	19.54	19.59	30,865	+0.06(+0.31%)
Dec 21, 2023	19.46	19.53	19.46	19.53	40,002	+0.10(+0.52%)
Dec 20, 2023	19.65	19.66	19.43	19.43	54,378	-0.24(-1.22%)
Dec 19, 2023	19.52	19.67	19.51	19.67	54,088	+0.15(+0.77%)
Dec 18, 2023	19.58	19.68	19.51	19.52	325,143	+0.07(+0.35%)
Dec 15, 2023	19.48	19.48	19.37	19.45	87,600	+0.03(+0.15%)
Dec 14, 2023	19.34	19.43	19.34	19.42	352,199	+0.32(+1.67%)
Dec 13, 2023	18.97	19.14	18.91	19.10	97,455	+0.13(+0.71%)
Dec 12, 2023	19.02	19.04	18.95	18.97	30,367	-0.23(-1.18%)
Dec 11, 2023	19.08	19.19	19.02	19.19	59,037	-0.05(-0.27%)
Dec 08, 2023	19.29	19.37	19.21	19.25	46,969	-0.01(-0.07%)
Dec 07, 2023	19.25	19.26	19.18	19.26	70,620	+0.08(+0.44%)
Dec 06, 2023	19.49	19.49	19.16	19.18	254,560	-0.39(-1.97%)
Dec 05, 2023	19.65	19.72	19.54	19.56	48,932	-0.10(-0.53%)
Dec 04, 2023	19.76	19.76	19.64	19.67	111,011	-0.20(-1.00%)
Dec 01, 2023	19.90	20.10	19.86	19.86	131,264	-0.08(-0.38%)
Nov 30, 2023	20.12	20.14	19.92	19.94	21,629	-0.14(-0.68%)
Nov 29, 2023	20.06	20.11	19.96	20.08	12,211	+0.08(+0.41%)
Nov 28, 2023	19.89	20.07	19.87	20.00	32,773	+0.18(+0.93%)
Nov 27, 2023	19.91	19.91	19.79	19.81	23,284	-0.11(-0.53%)
Nov 24, 2023	20.00	20.02	19.92	19.92	14,816	-0.14(-0.68%)
Nov 22, 2023	19.92	20.05	19.88	20.05	29,267	-0.11(-0.56%)
Nov 21, 2023	20.18	20.21	20.15	20.17	480,491	+0.05(+0.23%)
Nov 20, 2023	20.04	20.13	20.04	20.12	20,311	+0.13(+0.66%)
Nov 17, 2023	19.90	19.99	19.90	19.99	6,462	+0.06(+0.28%)
Nov 16, 2023	20.09	20.09	19.91	19.93	20,623	-0.31(-1.54%)
Nov 15, 2023	20.27	20.31	20.22	20.24	39,203	-0.02(-0.09%)
Nov 14, 2023	20.35	20.37	20.24	20.26	30,526	+0.01(+0.05%)
Nov 13, 2023	19.96	20.25	19.96	20.25	27,040	+0.36(+1.80%)
Nov 10, 2023	19.93	19.93	19.89	19.89	9,761	-0.09(-0.47%)
Nov 09, 2023	20.05	20.11	19.95	19.99	12,286	-0.04(-0.19%)
Nov 08, 2023	20.17	20.19	19.99	20.03	17,003	-0.16(-0.80%)
Nov 07, 2023	20.30	20.31	20.17	20.19	14,473	-0.36(-1.75%)
Nov 06, 2023	20.64	20.64	20.53	20.54	40,299	-0.04(-0.18%)
Nov 03, 2023	20.54	20.70	20.54	20.58	11,994	+0.01(+0.04%)
Nov 02, 2023	20.42	20.57	20.42	20.57	25,061	+0.26(+1.30%)
Nov 01, 2023	20.51	20.55	20.31	20.31	221,497	-0.18(-0.88%)
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%)

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.