iShares GSCI Commodity Dynamic Roll Strategy ETF - COMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	26.26	26.42	26.42	26.44	26.26	117,217
August 21, 2025	26.08	26.28	26.28	26.32	26.08	52,900
August 20, 2025	25.98	26.14	26.14	26.14	25.98	94,100
August 19, 2025	25.86	25.84	25.84	25.91	25.8	73,408
August 18, 2025	25.79	25.97	25.97	26.03	25.73	63,595
August 15, 2025	25.84	25.93	25.93	25.95	25.79	99,668
August 14, 2025	25.92	25.98	25.98	25.99	25.86	171,211
August 13, 2025	25.95	25.89	25.89	25.98	25.73	54,100
August 12, 2025	25.94	25.94	25.94	26	25.92	38,900
August 11, 2025	26.02	26.05	26.05	26.1	25.96	63,500
August 08, 2025	26.12	25.98	25.98	26.25	25.93	137,941
August 07, 2025	26.05	26.03	26.03	26.14	26.01	54,400
August 06, 2025	26.29	25.99	25.99	26.39	25.92	185,900
August 05, 2025	26.07	26.05	26.05	26.18	26.03	191,915
August 04, 2025	26.09	26.18	26.18	26.36	26.09	244,400
August 01, 2025	26.71	26.32	26.32	26.71	26.29	1.37M
July 31, 2025	26.79	26.71	26.71	26.86	26.63	101,214
July 30, 2025	26.84	26.96	26.96	27.08	26.76	553,200
July 29, 2025	26.55	26.91	26.91	26.95	26.51	89,899
July 28, 2025	26.52	26.57	26.57	26.58	26.41	48,622
July 25, 2025	26.45	26.23	26.23	26.45	26.23	47,100
July 24, 2025	26.47	26.51	26.51	26.52	26.32	161,100
July 23, 2025	26.33	26.44	26.44	26.44	26.3	93,439
July 22, 2025	26.36	26.42	26.42	26.44	26.3	55,600
July 21, 2025	26.43	26.45	26.45	26.51	26.34	79,046
July 18, 2025	26.63	26.47	26.47	26.72	26.45	80,400
July 17, 2025	26.18	26.41	26.41	26.42	26.18	85,821
July 16, 2025	26.08	26.24	26.24	26.27	26.02	52,470
July 15, 2025	26.23	26.17	26.17	26.3	26.16	63,600
July 14, 2025	26.51	26.22	26.22	26.51	26.22	99,015
July 11, 2025	26.36	26.48	26.48	26.55	26.34	62,605
July 10, 2025	26.18	26.2	26.2	26.29	26.15	139,500
July 09, 2025	26.29	26.4	26.4	26.46	26.26	248,743
July 08, 2025	26.26	26.37	26.37	26.49	26.24	117,216
July 07, 2025	26.12	26.29	26.29	26.34	26.12	233,848
July 03, 2025	26.27	26.21	26.21	26.35	26.21	30,500
July 02, 2025	25.96	26.27	26.27	26.34	25.91	69,108
July 01, 2025	25.85	25.93	25.93	25.94	25.81	77,331
June 30, 2025	25.87	25.85	25.85	25.89	25.8	159,400
June 27, 2025	25.92	25.89	25.89	25.98	25.78	192,400
June 26, 2025	25.89	25.91	25.91	26.06	25.84	118,866
June 25, 2025	25.84	25.85	25.85	25.97	25.78	218,200
June 24, 2025	25.98	25.9	25.9	26.02	25.75	179,300
June 23, 2025	27.52	26.55	26.55	27.59	26.55	358,106
June 20, 2025	27.46	27.53	27.53	27.57	27.41	140,800
June 18, 2025	27.54	27.47	27.47	27.62	27.16	240,422
June 17, 2025	27.17	27.41	27.41	27.48	27.17	269,000
June 16, 2025	26.92	26.88	26.88	27.01	26.52	464,407
June 13, 2025	26.96	27.02	27.02	27.18	26.79	286,216
June 12, 2025	26.14	26.27	26.27	26.31	26.12	114,700
June 11, 2025	26	26.24	26.24	26.3	25.95	80,000
June 10, 2025	25.89	25.77	25.77	25.99	25.73	78,300
June 09, 2025	25.78	25.88	25.88	25.91	25.72	168,840
June 06, 2025	25.63	25.79	25.79	25.82	25.63	220,200
June 05, 2025	25.61	25.53	25.53	25.67	25.53	52,700
June 04, 2025	25.42	25.37	25.37	25.53	25.24	147,332
June 03, 2025	25.3	25.42	25.42	25.48	25.27	71,606
June 02, 2025	25.35	25.31	25.31	25.35	24.97	232,449
May 30, 2025	24.85	24.77	24.77	24.85	24.65	81,931
May 29, 2025	24.98	24.91	24.91	24.98	24.86	89,908

iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT) NASDAQ