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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	20.94	21.15	20.82	20.86	71,909	-0.20(-0.93%)
Sep 29, 2022	21.11	21.15	20.86	21.05	105,991	-0.11(-0.51%)
Sep 28, 2022	20.69	21.16	20.69	21.16	119,743	+0.53(+2.59%)
Sep 27, 2022	20.79	20.88	20.63	20.63	91,038	-0.03(-0.14%)
Sep 26, 2022	20.87	20.97	20.57	20.66	291,226	-0.31(-1.48%)
Sep 23, 2022	21.08	21.08	20.95	20.97	70,044	-0.71(-3.30%)
Sep 22, 2022	22.05	22.07	21.62	21.68	45,867	-0.22(-0.99%)
Sep 21, 2022	22.08	22.08	21.76	21.90	46,601	-0.01(-0.03%)
Sep 20, 2022	21.84	21.99	21.72	21.91	29,827	-0.05(-0.23%)
Sep 19, 2022	21.52	21.96	21.52	21.96	100,339	+0.09(+0.43%)
Sep 16, 2022	21.85	21.93	21.77	21.86	71,189	-0.06(-0.30%)
Sep 15, 2022	22.20	22.20	21.91	21.93	58,229	-0.72(-3.16%)
Sep 14, 2022	22.58	22.71	22.52	22.64	59,919	+0.16(+0.71%)
Sep 13, 2022	22.43	22.50	22.29	22.49	73,011	-0.08(-0.35%)
Sep 12, 2022	22.31	22.63	22.29	22.56	75,734	+0.44(+1.99%)
Sep 09, 2022	21.91	22.17	21.91	22.12	68,337	+0.41(+1.90%)
Sep 08, 2022	21.71	21.77	21.54	21.71	73,354	+0.14(+0.64%)
Sep 07, 2022	21.67	21.90	21.56	21.57	88,131	-0.27(-1.26%)
Sep 06, 2022	22.15	22.15	21.80	21.85	69,063	-0.38(-1.69%)
Sep 02, 2022	22.39	22.42	22.22	22.23	34,265	-0.04(-0.19%)
Sep 01, 2022	22.41	22.48	22.23	22.27	76,762	-0.38(-1.69%)
Aug 31, 2022	22.67	22.82	22.58	22.65	41,943	-0.24(-1.04%)
Aug 30, 2022	23.03	23.03	22.79	22.89	228,367	-0.43(-1.83%)
Aug 29, 2022	23.14	23.42	23.11	23.32	38,287	+0.05(+0.22%)
Aug 26, 2022	23.27	23.40	23.16	23.27	23,144	+0.12(+0.53%)
Aug 25, 2022	23.34	23.39	23.12	23.14	40,948	-0.14(-0.62%)
Aug 24, 2022	23.17	23.30	23.05	23.29	115,578	+0.09(+0.40%)
Aug 23, 2022	23.26	23.45	23.08	23.19	82,644	+0.13(+0.56%)
Aug 22, 2022	22.88	23.06	22.67	23.06	29,876	+0.30(+1.34%)
Aug 19, 2022	22.60	22.83	22.51	22.76	38,546	+0.07(+0.33%)
Aug 18, 2022	22.68	22.78	22.51	22.68	30,548	+0.08(+0.34%)
Aug 17, 2022	22.72	22.72	22.53	22.61	105,329	-0.05(-0.22%)
Aug 16, 2022	22.85	22.87	22.59	22.66	77,486	-0.02(-0.10%)
Aug 15, 2022	22.37	22.68	22.27	22.68	90,662	-0.27(-1.20%)
Aug 12, 2022	22.89	23.02	22.82	22.95	54,448	-0.01(-0.06%)
Aug 11, 2022	22.75	23.10	22.69	22.97	685,765	+0.53(+2.35%)
Aug 10, 2022	22.18	22.55	22.17	22.44	68,568	+0.30(+1.37%)
Aug 09, 2022	22.12	22.22	22.06	22.14	30,995	+0.30(+1.39%)
Aug 08, 2022	21.73	21.96	21.73	21.84	74,423	-0.06(-0.30%)
Aug 05, 2022	21.77	22.12	21.69	21.90	81,618	-0.15(-0.69%)
Aug 04, 2022	21.88	22.05	21.81	22.05	81,834	+0.03(+0.13%)
Aug 03, 2022	21.96	22.06	21.72	22.02	86,252	+0.14(+0.63%)
Aug 02, 2022	22.07	22.15	21.86	21.89	97,379	-0.47(-2.10%)
Aug 01, 2022	22.19	22.38	22.02	22.36	58,361	-0.32(-1.43%)
Jul 29, 2022	22.75	22.87	22.59	22.68	53,436	+0.21(+0.94%)
Jul 28, 2022	22.62	22.62	22.39	22.47	27,816	-0.03(-0.13%)
Jul 27, 2022	22.27	22.51	22.05	22.50	120,546	+0.31(+1.40%)
Jul 26, 2022	22.46	22.46	22.10	22.19	29,594	+0.22(+0.99%)
Jul 25, 2022	21.87	22.04	21.75	21.97	28,039	+0.34(+1.56%)
Jul 22, 2022	21.63	21.90	21.60	21.64	40,059	-0.03(-0.12%)
Jul 21, 2022	21.50	21.74	21.47	21.66	169,156	-0.16(-0.73%)
Jul 20, 2022	21.70	21.90	21.60	21.82	100,299	+0.15(+0.70%)
Jul 19, 2022	21.47	21.67	21.45	21.67	28,455	-0.07(-0.33%)
Jul 18, 2022	21.70	21.87	21.69	21.74	53,586	+0.59(+2.77%)
Jul 15, 2022	20.93	21.20	20.93	21.16	107,972	+0.24(+1.14%)
Jul 14, 2022	20.84	20.96	20.63	20.92	135,689	-0.14(-0.65%)
Jul 13, 2022	20.92	21.32	20.92	21.05	119,312	+0.23(+1.11%)
Jul 12, 2022	21.32	21.35	20.82	20.82	96,298	-0.82(-3.80%)
Jul 11, 2022	21.81	21.81	21.61	21.65	115,733	+0.06(+0.27%)
Jul 08, 2022	21.50	21.65	21.38	21.59	72,237	+0.17(+0.81%)
Jul 07, 2022	21.16	21.55	21.16	21.42	155,185	+0.79(+3.85%)
Jul 06, 2022	20.81	20.87	20.44	20.62	873,805	-0.22(-1.07%)
Jul 05, 2022	21.65	21.65	20.71	20.85	448,383	-0.92(-4.25%)

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.