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

20.41 -0.24 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 20.69 20.69 20.36 20.37 84,326 -0.25(-1.24%)
Sep 28, 2023 20.61 20.68 20.55 20.63 186,160 +0.06(+0.28%)
Sep 27, 2023 20.54 20.64 20.20 20.57 250,334 +0.09(+0.41%)
Sep 26, 2023 20.46 20.52 20.44 20.49 39,420 -0.09(-0.46%)
Sep 25, 2023 20.61 20.57 20.54 20.58 35,638 -0.07(-0.32%)
Sep 22, 2023 20.72 20.72 20.62 20.65 28,191 +0.05(+0.23%)
Sep 21, 2023 20.75 20.76 20.59 20.60 18,974 -0.16(-0.79%)
Sep 20, 2023 20.80 20.88 20.77 20.77 20,181 -0.17(-0.79%)
Sep 19, 2023 20.93 20.95 20.88 20.93 15,155 +0.08(+0.36%)
Sep 18, 2023 20.86 20.89 20.82 20.86 13,242 -0.01(-0.05%)
Sep 15, 2023 20.88 20.93 20.86 20.87 22,900 -0.07(-0.32%)
Sep 14, 2023 20.87 20.94 20.84 20.93 32,660 +0.13(+0.64%)
Sep 13, 2023 20.79 20.81 20.73 20.80 30,553 +0.05(+0.23%)
Sep 12, 2023 20.70 20.77 20.68 20.75 13,805 +0.05(+0.22%)
Sep 11, 2023 20.76 20.76 20.68 20.71 27,832 +0.13(+0.65%)
Sep 08, 2023 20.60 20.64 20.57 20.57 8,675 -0.03(-0.16%)
Sep 07, 2023 20.59 20.63 20.55 20.61 6,582 -0.07(-0.34%)
Sep 06, 2023 20.62 20.68 20.59 20.68 17,697 -0.01(-0.05%)
Sep 05, 2023 20.71 20.73 20.66 20.69 33,492 -0.05(-0.23%)
Sep 01, 2023 20.77 20.77 20.68 20.73 44,006 +0.15(+0.73%)
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%)
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.