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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	20.57	20.64	20.51	20.63	195,336	-0.12(-0.56%)
Jul 31, 2023	20.66	20.76	20.65	20.75	34,833	+0.06(+0.29%)
Jul 28, 2023	20.61	20.72	20.56	20.69	27,824	+0.06(+0.27%)
Jul 27, 2023	20.71	20.71	20.58	20.63	27,953	-0.15(-0.73%)
Jul 26, 2023	20.75	20.80	20.73	20.78	26,705	-0.08(-0.41%)
Jul 25, 2023	20.75	20.90	20.71	20.87	63,030	+0.09(+0.45%)
Jul 24, 2023	20.62	20.82	20.61	20.77	35,875	+0.26(+1.29%)
Jul 21, 2023	20.41	20.51	20.41	20.51	18,305	+0.05(+0.23%)
Jul 20, 2023	20.52	20.52	20.41	20.46	27,695	+0.09(+0.46%)
Jul 19, 2023	20.37	20.45	20.29	20.37	29,610	+0.13(+0.65%)
Jul 18, 2023	20.07	20.27	20.07	20.23	20,448	+0.25(+1.25%)
Jul 17, 2023	20.04	20.04	19.95	19.98	59,426	-0.17(-0.82%)
Jul 14, 2023	20.19	20.19	20.07	20.15	25,437	-0.01(-0.05%)
Jul 13, 2023	19.99	20.16	19.99	20.16	13,626	+0.22(+1.10%)
Jul 12, 2023	20.04	20.07	19.90	19.94	20,395	+0.07(+0.34%)
Jul 11, 2023	19.75	19.87	19.73	19.87	21,162	+0.19(+0.98%)
Jul 10, 2023	19.69	19.75	19.66	19.68	18,357	+0.09(+0.43%)
Jul 07, 2023	19.53	19.69	19.53	19.59	17,887	+0.04(+0.22%)
Jul 06, 2023	19.57	19.57	19.41	19.55	18,187	-0.04(-0.22%)
Jul 05, 2023	19.73	19.73	19.57	19.59	33,880	+0.05(+0.26%)
Jul 03, 2023	19.59	19.62	19.53	19.54	32,292	+0.05(+0.28%)
Jun 30, 2023	19.39	19.54	19.39	19.49	29,298	+0.24(+1.23%)
Jun 29, 2023	19.17	19.30	19.17	19.25	95,067	-0.00(-0.02%)
Jun 28, 2023	19.30	19.35	19.23	19.25	22,055	-0.19(-0.99%)
Jun 27, 2023	19.58	19.58	19.43	19.45	82,266	-0.27(-1.35%)
Jun 26, 2023	19.80	19.80	19.66	19.71	43,873	+0.08(+0.38%)
Jun 23, 2023	19.57	19.67	19.53	19.64	21,017	-0.21(-1.05%)
Jun 22, 2023	19.92	19.92	19.73	19.85	22,181	-0.25(-1.27%)
Jun 21, 2023	19.86	20.12	19.86	20.10	27,102	+0.17(+0.85%)
Jun 20, 2023	19.96	19.96	19.86	19.93	24,588	-0.23(-1.15%)
Jun 16, 2023	20.01	20.20	20.01	20.16	25,454	+0.29(+1.48%)

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.