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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.48	14.55	14.46	14.46	19,018	-0.09(-0.62%)
Sep 27, 2019	14.52	14.57	14.52	14.55	2,277	-0.05(-0.35%)
Sep 26, 2019	14.64	14.64	14.53	14.60	10,678	-0.07(-0.45%)
Sep 25, 2019	14.63	14.68	14.60	14.67	14,163	-0.06(-0.39%)
Sep 24, 2019	14.79	14.79	14.72	14.72	19,165	-0.09(-0.61%)
Sep 23, 2019	14.80	14.84	14.80	14.82	4,809	+0.08(+0.52%)
Sep 20, 2019	14.77	14.77	14.72	14.74	3,903	-0.03(-0.19%)
Sep 19, 2019	14.79	14.81	14.75	14.77	28,679	+0.02(+0.13%)
Sep 18, 2019	14.76	14.79	14.73	14.75	12,341	-0.07(-0.47%)
Sep 17, 2019	15.00	15.00	14.79	14.82	7,915	-0.24(-1.57%)
Sep 16, 2019	14.94	15.09	14.94	15.05	21,525	+0.44(+3.02%)
Sep 13, 2019	14.64	14.64	14.61	14.61	15,290	+0.04(+0.30%)
Sep 12, 2019	14.45	14.59	14.45	14.57	54,127	+0.03(+0.23%)
Sep 11, 2019	14.59	14.63	14.48	14.54	8,442	-0.08(-0.56%)
Sep 10, 2019	14.61	14.64	14.59	14.62	22,270	+0.05(+0.37%)
Sep 09, 2019	14.50	14.60	14.47	14.56	60,458	+0.10(+0.72%)
Sep 06, 2019	14.42	14.46	14.41	14.46	7,645	-0.02(-0.13%)
Sep 05, 2019	14.56	14.56	14.47	14.48	8,395	-0.09(-0.59%)
Sep 04, 2019	14.44	14.58	14.43	14.56	21,512	+0.27(+1.89%)
Sep 03, 2019	14.24	14.30	14.24	14.29	11,017	+0.00(+0.03%)
Aug 30, 2019	14.38	14.40	14.29	14.29	10,247	-0.07(-0.49%)
Aug 29, 2019	14.35	14.41	14.35	14.36	8,378	+0.02(+0.11%)
Aug 28, 2019	14.30	14.36	14.30	14.35	19,319	+0.13(+0.93%)
Aug 27, 2019	14.19	14.21	14.17	14.21	17,048	+0.06(+0.39%)
Aug 26, 2019	14.22	14.22	14.16	14.16	34,686	+0.04(+0.26%)
Aug 23, 2019	14.12	14.13	14.07	14.12	2,927	-0.06(-0.43%)
Aug 22, 2019	14.24	14.25	14.17	14.18	17,175	-0.06(-0.40%)
Aug 21, 2019	14.31	14.31	14.24	14.24	28,911	+0.00(+0.01%)
Aug 20, 2019	14.23	14.25	14.18	14.24	10,695	+0.03(+0.21%)
Aug 19, 2019	14.21	14.24	14.21	14.21	17,016	-0.02(-0.13%)
Aug 16, 2019	14.22	14.25	14.22	14.23	4,229	+0.01(+0.04%)
Aug 15, 2019	14.20	14.26	14.20	14.22	8,647	-0.03(-0.22%)
Aug 14, 2019	14.29	14.29	14.22	14.25	31,856	-0.15(-1.02%)
Aug 13, 2019	14.23	14.42	14.23	14.40	46,027	+0.17(+1.17%)
Aug 12, 2019	14.36	14.36	14.22	14.23	22,478	-0.13(-0.91%)
Aug 09, 2019	14.39	14.40	14.36	14.36	18,543	+0.07(+0.49%)
Aug 08, 2019	14.19	14.32	14.19	14.29	36,709	+0.13(+0.91%)
Aug 07, 2019	14.15	14.17	14.07	14.16	538,456	-0.03(-0.21%)
Aug 06, 2019	14.29	14.29	14.18	14.19	4,652	-0.07(-0.48%)
Aug 05, 2019	14.01	14.26	14.01	14.26	5,452	-0.04(-0.28%)
Aug 02, 2019	14.34	14.35	14.30	14.30	106,219	+0.00(+0.00%)
Aug 01, 2019	14.47	14.48	14.30	14.30	10,239	-0.27(-1.84%)
Jul 31, 2019	14.72	14.72	14.57	14.57	10,343	-0.09(-0.59%)
Jul 30, 2019	14.61	14.69	14.61	14.66	823,147	+0.02(+0.17%)
Jul 29, 2019	14.61	14.64	14.61	14.63	29,092	+0.05(+0.34%)
Jul 26, 2019	14.60	14.61	14.58	14.58	6,181	-0.02(-0.17%)
Jul 25, 2019	14.71	14.71	14.61	14.61	3,694	-0.07(-0.46%)
Jul 24, 2019	14.76	14.79	14.67	14.67	9,836	-0.03(-0.21%)
Jul 23, 2019	14.67	14.72	14.65	14.71	14,527	+0.03(+0.21%)
Jul 22, 2019	14.73	14.73	14.66	14.67	12,126	-0.06(-0.42%)
Jul 19, 2019	14.71	14.74	14.67	14.74	8,458	+0.02(+0.17%)
Jul 18, 2019	14.74	14.74	14.59	14.71	6,386	-0.01(-0.05%)
Jul 17, 2019	14.76	14.78	14.72	14.72	7,175	-0.02(-0.12%)
Jul 16, 2019	14.87	14.90	14.71	14.74	5,455	-0.17(-1.17%)
Jul 15, 2019	14.93	14.93	14.91	14.91	3,633	-0.13(-0.89%)
Jul 12, 2019	14.97	15.04	14.96	15.04	6,669	+0.15(+0.99%)
Jul 11, 2019	14.91	14.92	14.89	14.90	23,796	-0.01(-0.08%)
Jul 10, 2019	14.83	14.93	14.83	14.91	16,930	+0.25(+1.72%)
Jul 09, 2019	14.56	14.66	14.52	14.66	18,444	+0.05(+0.32%)
Jul 08, 2019	14.67	14.67	14.61	14.61	14,016	-0.03(-0.21%)
Jul 05, 2019	14.61	14.65	14.61	14.64	10,898	+0.01(+0.09%)
Jul 03, 2019	14.56	14.63	14.56	14.63	7,807	+0.18(+1.25%)
Jul 02, 2019	14.51	14.53	14.45	14.45	7,212	-0.17(-1.19%)

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.