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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.72	18.84	18.71	18.73	43,975	-0.13(-0.70%)
May 30, 2023	18.92	18.92	18.76	18.86	58,878	-0.18(-0.94%)
May 26, 2023	19.14	19.18	19.04	19.04	50,570	+0.08(+0.40%)
May 25, 2023	19.10	19.10	18.89	18.97	96,838	-0.26(-1.37%)
May 24, 2023	19.29	19.31	19.15	19.23	35,842	+0.02(+0.10%)
May 23, 2023	19.24	19.31	19.21	19.21	488,919	-0.09(-0.44%)
May 22, 2023	19.26	19.31	19.23	19.30	26,931	-0.03(-0.15%)
May 19, 2023	19.46	19.52	19.32	19.33	14,751	-0.02(-0.10%)
May 18, 2023	19.19	19.35	19.19	19.35	61,952	-0.03(-0.15%)
May 17, 2023	19.39	19.45	19.32	19.37	27,284	+0.08(+0.39%)
May 16, 2023	19.53	19.54	19.30	19.30	37,627	-0.25(-1.30%)
May 15, 2023	19.46	19.61	19.46	19.55	72,909	+0.24(+1.27%)
May 12, 2023	19.28	19.42	19.27	19.31	27,880	-0.03(-0.16%)
May 11, 2023	19.42	19.47	19.30	19.34	27,204	-0.29(-1.46%)
May 10, 2023	19.66	19.69	19.57	19.63	29,735	-0.14(-0.69%)
May 09, 2023	19.74	19.80	19.63	19.76	15,597	-0.06(-0.29%)
May 08, 2023	19.82	19.84	19.75	19.82	25,591	+0.20(+1.01%)
May 05, 2023	19.52	19.69	19.52	19.62	63,009	+0.25(+1.27%)
May 04, 2023	19.35	19.80	19.31	19.37	28,256	-0.01(-0.05%)
May 03, 2023	19.38	19.41	19.29	19.38	60,004	-0.12(-0.63%)
May 02, 2023	19.67	19.67	19.50	19.51	42,929	-0.26(-1.34%)
May 01, 2023	19.89	19.92	19.71	19.77	30,698	-0.11(-0.57%)
Apr 28, 2023	19.71	19.93	19.68	19.88	18,297	+0.17(+0.86%)
Apr 27, 2023	19.66	19.76	19.61	19.71	135,627	+0.01(+0.05%)
Apr 26, 2023	19.86	19.91	19.70	19.70	52,428	-0.28(-1.42%)
Apr 25, 2023	20.07	20.07	19.88	19.99	45,368	-0.22(-1.10%)
Apr 24, 2023	20.10	20.25	20.05	20.21	68,065	+0.11(+0.54%)
Apr 21, 2023	20.26	20.27	20.10	20.10	22,537	-0.18(-0.88%)
Apr 20, 2023	20.26	20.37	20.20	20.28	47,027	-0.16(-0.79%)
Apr 19, 2023	20.49	20.55	20.41	20.44	17,784	-0.25(-1.23%)
Apr 18, 2023	20.59	20.75	20.53	20.70	39,654	+0.11(+0.55%)
Apr 17, 2023	20.57	20.61	20.51	20.58	31,353	+0.01(+0.06%)
Apr 14, 2023	20.53	20.60	20.44	20.57	24,769	+0.03(+0.16%)
Apr 13, 2023	20.64	20.66	20.52	20.53	28,389	+0.06(+0.28%)
Apr 12, 2023	20.44	20.53	20.44	20.48	50,584	+0.08(+0.37%)
Apr 11, 2023	20.29	20.44	20.29	20.40	62,606	+0.17(+0.86%)
Apr 10, 2023	20.24	20.28	20.20	20.23	48,940	+0.02(+0.09%)
Apr 06, 2023	20.24	20.25	20.19	20.21	27,467	-0.07(-0.35%)
Apr 05, 2023	20.29	20.34	20.23	20.28	34,179	+0.03(+0.14%)
Apr 04, 2023	20.26	20.31	20.20	20.25	26,400	-0.01(-0.05%)
Apr 03, 2023	20.29	20.41	20.22	20.26	76,899	+0.21(+1.04%)
Mar 31, 2023	19.91	20.07	19.91	20.05	32,443	+0.20(+1.02%)
Mar 30, 2023	19.84	19.86	19.77	19.85	78,791	+0.05(+0.24%)
Mar 29, 2023	19.85	19.91	19.74	19.80	79,861	-0.04(-0.19%)
Mar 28, 2023	19.79	19.89	19.76	19.84	18,210	+0.09(+0.48%)
Mar 27, 2023	19.57	19.75	19.50	19.75	172,392	+0.15(+0.75%)
Mar 24, 2023	19.47	19.60	19.46	19.60	36,148	+0.19(+0.97%)
Mar 23, 2023	19.56	19.66	19.41	19.41	46,805	-0.07(-0.34%)
Mar 22, 2023	19.52	19.57	19.41	19.48	45,369	-0.04(-0.19%)
Mar 21, 2023	19.53	19.55	19.39	19.52	33,628	+0.03(+0.15%)
Mar 20, 2023	19.45	19.51	19.36	19.49	56,262	-0.01(-0.05%)
Mar 17, 2023	19.58	19.58	19.36	19.50	42,539	-0.07(-0.34%)
Mar 16, 2023	19.38	19.56	19.31	19.56	39,885	+0.14(+0.73%)
Mar 15, 2023	19.48	19.55	19.27	19.42	493,092	-0.34(-1.74%)
Mar 14, 2023	19.84	19.94	19.73	19.77	36,106	-0.17(-0.83%)
Mar 13, 2023	19.73	20.08	19.73	19.93	52,329	+0.08(+0.38%)
Mar 10, 2023	19.74	19.86	19.74	19.86	71,852	+0.17(+0.86%)
Mar 09, 2023	20.04	20.04	19.69	19.69	31,414	-0.25(-1.23%)
Mar 08, 2023	19.97	20.00	19.89	19.93	81,148	-0.12(-0.61%)
Mar 07, 2023	20.23	20.23	20.01	20.05	24,896	-0.30(-1.48%)
Mar 06, 2023	20.30	20.38	20.28	20.36	40,827	-0.21(-1.01%)
Mar 03, 2023	20.25	20.56	20.25	20.56	55,006	+0.33(+1.63%)
Mar 02, 2023	20.31	20.33	20.19	20.23	35,874	-0.10(-0.51%)

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.