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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.45	14.48	14.32	14.32	5,205	-0.26(-1.77%)
May 30, 2019	14.64	14.64	14.58	14.58	4,481	-0.07(-0.46%)
May 29, 2019	14.64	14.70	14.62	14.65	37,069	-0.01(-0.04%)
May 28, 2019	14.65	14.67	14.61	14.66	12,809	+0.07(+0.51%)
May 24, 2019	14.49	14.58	14.48	14.58	14,314	+0.19(+1.32%)
May 23, 2019	14.47	14.47	14.15	14.39	13,200	-0.19(-1.31%)
May 22, 2019	14.67	14.67	14.56	14.58	10,290	-0.16(-1.08%)
May 21, 2019	14.76	14.78	14.72	14.74	8,783	-0.01(-0.04%)
May 20, 2019	14.78	14.80	14.74	14.75	7,720	+0.06(+0.41%)
May 17, 2019	14.78	14.78	14.68	14.69	3,253	-0.14(-0.95%)
May 16, 2019	14.79	14.83	14.79	14.83	9,305	+0.13(+0.88%)
May 15, 2019	14.69	14.72	14.67	14.70	9,919	+0.06(+0.44%)
May 14, 2019	14.58	14.66	14.58	14.63	7,503	+0.19(+1.31%)
May 13, 2019	14.45	14.47	14.44	14.44	4,146	-0.07(-0.48%)
May 10, 2019	14.51	14.52	14.50	14.51	7,807	+0.05(+0.35%)
May 09, 2019	14.48	14.53	14.45	14.46	49,444	-0.09(-0.60%)
May 08, 2019	14.58	14.62	14.55	14.55	15,197	-0.03(-0.18%)
May 07, 2019	14.59	14.63	14.57	14.58	19,423	-0.14(-0.98%)
May 06, 2019	14.62	14.72	14.62	14.72	9,966	-0.01(-0.05%)
May 03, 2019	14.80	14.80	14.72	14.73	9,922	+0.02(+0.13%)
May 02, 2019	14.74	14.74	14.67	14.71	6,413	-0.10(-0.66%)
May 01, 2019	14.85	14.85	14.78	14.81	21,647	-0.08(-0.54%)
Apr 30, 2019	14.95	14.95	14.86	14.89	27,351	+0.02(+0.12%)
Apr 29, 2019	14.90	14.90	14.86	14.87	13,956	-0.04(-0.25%)
Apr 26, 2019	14.97	14.97	14.88	14.91	7,807	-0.07(-0.47%)
Apr 25, 2019	15.03	15.03	14.98	14.98	9,724	-0.05(-0.35%)
Apr 24, 2019	15.07	15.07	15.02	15.03	18,400	-0.04(-0.26%)
Apr 23, 2019	15.06	15.08	15.05	15.07	12,318	-0.06(-0.37%)
Apr 22, 2019	15.17	15.18	15.12	15.13	35,016	+0.06(+0.43%)
Apr 18, 2019	15.04	15.08	15.02	15.06	26,188	+0.01(+0.05%)
Apr 17, 2019	15.16	15.16	15.05	15.05	8,630	-0.08(-0.54%)
Apr 16, 2019	15.14	15.14	15.10	15.14	18,226	-0.05(-0.32%)
Apr 15, 2019	15.16	15.19	15.15	15.18	18,894	-0.03(-0.21%)
Apr 12, 2019	15.23	15.25	15.22	15.22	8,295	+0.04(+0.28%)
Apr 11, 2019	15.23	15.25	15.15	15.17	8,357	-0.14(-0.92%)
Apr 10, 2019	15.28	15.33	15.28	15.31	62,817	+0.07(+0.48%)
Apr 09, 2019	15.24	15.24	15.20	15.24	21,769	-0.01(-0.08%)
Apr 08, 2019	15.26	15.26	15.23	15.25	23,571	+0.08(+0.53%)
Apr 05, 2019	15.15	15.19	15.12	15.17	26,676	+0.02(+0.16%)
Apr 04, 2019	15.10	15.18	15.10	15.15	30,997	+0.01(+0.08%)
Apr 03, 2019	15.10	15.16	15.10	15.14	25,907	+0.04(+0.26%)
Apr 02, 2019	15.01	15.10	15.01	15.10	30,292	+0.06(+0.39%)
Apr 01, 2019	15.04	15.06	15.02	15.04	10,887	+0.11(+0.72%)
Mar 29, 2019	15.01	15.02	14.87	14.93	7,970	-0.03(-0.17%)
Mar 28, 2019	14.94	14.96	14.91	14.96	8,710	-0.06(-0.43%)
Mar 27, 2019	15.05	15.05	15.01	15.02	15,758	-0.09(-0.61%)
Mar 26, 2019	15.15	15.15	15.10	15.11	16,759	+0.01(+0.05%)
Mar 25, 2019	15.03	15.12	15.01	15.10	21,746	+0.04(+0.29%)
Mar 22, 2019	15.11	15.11	15.02	15.06	41,153	-0.10(-0.68%)
Mar 21, 2019	15.18	15.20	15.13	15.16	15,054	-0.04(-0.27%)
Mar 20, 2019	15.11	15.21	15.10	15.21	8,266	+0.10(+0.64%)
Mar 19, 2019	15.11	15.12	15.08	15.11	24,508	+0.02(+0.16%)
Mar 18, 2019	15.03	15.10	15.03	15.08	28,726	+0.07(+0.49%)
Mar 15, 2019	14.99	15.01	14.98	15.01	4,717	+0.04(+0.29%)
Mar 14, 2019	14.99	14.99	14.95	14.97	12,370	-0.03(-0.23%)
Mar 13, 2019	14.95	15.02	14.95	15.00	29,144	+0.09(+0.62%)
Mar 12, 2019	14.89	14.91	14.86	14.91	19,274	+0.10(+0.71%)
Mar 11, 2019	14.82	14.82	14.77	14.80	6,659	-0.01(-0.10%)
Mar 08, 2019	14.77	14.83	14.71	14.82	10,410	+0.00(+0.02%)
Mar 07, 2019	14.82	14.84	14.80	14.82	18,995	-0.05(-0.36%)
Mar 06, 2019	14.95	14.95	14.85	14.87	11,988	-0.08(-0.51%)
Mar 05, 2019	14.93	14.97	14.90	14.95	27,735	+0.08(+0.54%)
Mar 04, 2019	14.93	14.95	14.85	14.87	18,223	-0.02(-0.17%)

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.