iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT) NASDAQ

26.64

+0.095(+0.36%)

Updated at October 03 03:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202526.6726.5426.5426.7526.4892,000
October 01, 202526.6126.826.826.9126.61147,020
September 30, 202526.8226.8526.8526.9126.7898,906
September 29, 202527.0526.9426.9427.0526.92138,300
September 26, 202527.2127.227.227.4127.1890,950
September 25, 202527.0627.1727.1727.1826.9780,500
September 24, 20252727.0627.0627.1126.98119,300
September 23, 202526.7426.8926.8926.9426.7469,900
September 22, 202526.4726.5926.5926.6326.4142,600
September 19, 202526.6326.5626.5626.7126.5453,900
September 18, 202526.8526.7526.7526.8926.68117,200
September 17, 202527.0426.8426.8427.0726.8185,096
September 16, 202527.0727.1627.1627.1827.06845,900
September 15, 202526.8326.9326.9326.9626.83119,144
September 12, 202526.7326.6426.6426.8326.6277,700
September 11, 202526.4926.5226.5226.626.4692,220
September 10, 202526.5726.7226.7226.7726.57173,100
September 09, 202526.6826.5326.5326.7126.49262,700
September 08, 202526.5326.5126.5126.5526.4169,296
September 05, 202526.4326.3426.3426.4326.27116,166
September 04, 202526.5626.5526.5526.6126.49148,638
September 03, 202526.8826.7226.7226.9126.7130,480
September 02, 202526.7826.9926.9927.0226.76147,813
August 29, 202526.6126.6126.6126.6526.56104,237
August 28, 202526.4726.5926.5926.6326.3932,416
August 27, 202526.3526.4726.4726.5326.35121,517
August 26, 202526.4226.3926.3926.4926.34126,737
August 25, 202526.3826.5926.5926.6626.3884,200
August 22, 202526.2626.4226.4226.4426.26117,217
August 21, 202526.0826.2826.2826.3226.0852,900
August 20, 202525.9826.1426.1426.1425.9894,100
August 19, 202525.8625.8425.8425.9125.873,408
August 18, 202525.7925.9725.9726.0325.7363,595
August 15, 202525.8425.9325.9325.9525.7999,668
August 14, 202525.9225.9825.9825.9925.86171,211
August 13, 202525.9525.8925.8925.9825.7354,100
August 12, 202525.9425.9425.942625.9238,900
August 11, 202526.0226.0526.0526.125.9663,500
August 08, 202526.1225.9825.9826.2525.93137,941
August 07, 202526.0526.0326.0326.1426.0154,400
August 06, 202526.2925.9925.9926.3925.92185,900
August 05, 202526.0726.0526.0526.1826.03191,915
August 04, 202526.0926.1826.1826.3626.09244,400
August 01, 202526.7126.3226.3226.7126.291.37M
July 31, 202526.7926.7126.7126.8626.63101,214
July 30, 202526.8426.9626.9627.0826.76553,200
July 29, 202526.5526.9126.9126.9526.5189,899
July 28, 202526.5226.5726.5726.5826.4148,622
July 25, 202526.4526.2326.2326.4526.2347,100
July 24, 202526.4726.5126.5126.5226.32161,100
July 23, 202526.3326.4426.4426.4426.393,439
July 22, 202526.3626.4226.4226.4426.355,600
July 21, 202526.4326.4526.4526.5126.3479,046
July 18, 202526.6326.4726.4726.7226.4580,400
July 17, 202526.1826.4126.4126.4226.1885,821
July 16, 202526.0826.2426.2426.2726.0252,470
July 15, 202526.2326.1726.1726.326.1663,600
July 14, 202526.5126.2226.2226.5126.2299,015
July 11, 202526.3626.4826.4826.5526.3462,605
July 10, 202526.1826.226.226.2926.15139,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved