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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	26.97	26.96	26.96	27.06	26.91	53,500
December 02, 2025	26.89	26.88	26.88	26.99	26.82	53,317
December 01, 2025	26.98	26.98	26.98	27.05	26.94	71,526
November 28, 2025	26.81	26.98	26.98	27	26.81	20,400
November 26, 2025	26.38	26.65	26.65	26.67	26.38	51,800
November 25, 2025	26.27	26.34	26.34	26.39	26.17	73,100
November 24, 2025	26.19	26.51	26.51	26.54	26.16	199,910
November 21, 2025	26.36	26.38	26.38	26.44	26.2	131,620
November 20, 2025	26.87	26.56	26.56	26.95	26.54	127,808
November 19, 2025	26.86	26.84	26.84	26.91	26.73	49,700
November 18, 2025	27	27.2	27.2	27.24	26.89	147,750
November 17, 2025	26.91	26.96	26.96	27.06	26.91	70,919
November 14, 2025	26.92	26.95	26.95	27.11	26.85	66,200
November 13, 2025	27.08	26.82	26.82	27.08	26.81	235,422
November 12, 2025	27.12	26.92	26.92	27.12	26.91	127,000
November 11, 2025	27.27	27.38	27.38	27.42	27.27	141,403
November 10, 2025	26.92	27.17	27.17	27.19	26.86	176,221
November 07, 2025	26.79	26.79	26.79	26.83	26.67	82,548
November 06, 2025	26.71	26.69	26.69	26.76	26.59	63,306
November 05, 2025	26.92	26.72	26.72	26.99	26.72	79,500
November 04, 2025	26.91	26.89	26.89	27	26.86	86,735
November 03, 2025	27.07	27.14	27.14	27.17	26.91	1.38M
October 31, 2025	26.97	26.96	26.96	27	26.85	105,400
October 30, 2025	26.69	26.85	26.85	26.91	26.62	412,114
October 29, 2025	26.77	26.83	26.83	26.99	26.77	817,904
October 28, 2025	26.72	26.65	26.65	26.79	26.62	107,384
October 27, 2025	27.06	26.98	26.98	27.07	26.93	83,500
October 24, 2025	27.16	27.05	27.05	27.23	27.05	125,000
October 23, 2025	27.14	27.13	27.13	27.3	27.13	138,027
October 22, 2025	26.53	26.71	26.71	26.77	26.47	78,700
October 21, 2025	26.34	26.36	26.36	26.45	26.19	98,448
October 20, 2025	26.27	26.47	26.47	26.5	26.27	70,505
October 17, 2025	26.28	26.27	26.27	26.31	26.18	85,809
October 16, 2025	26.5	26.34	26.34	26.57	26.28	84,000
October 15, 2025	26.5	26.42	26.42	26.53	26.34	45,440
October 14, 2025	26.3	26.37	26.37	26.46	26.25	110,533
October 13, 2025	26.56	26.63	26.63	26.68	26.52	107,600
October 10, 2025	26.57	26.29	26.29	26.69	26.24	201,168
October 09, 2025	27.18	26.85	26.85	27.18	26.82	126,212
October 08, 2025	27.02	27.08	27.08	27.15	27.02	194,441
October 07, 2025	26.87	26.99	26.99	27.01	26.79	99,000
October 06, 2025	26.76	26.89	26.89	26.91	26.76	100,742
October 03, 2025	26.57	26.61	26.61	26.71	26.57	197,519
October 02, 2025	26.67	26.54	26.54	26.75	26.48	92,000
October 01, 2025	26.61	26.8	26.8	26.91	26.61	147,020
September 30, 2025	26.82	26.85	26.85	26.91	26.78	98,906
September 29, 2025	27.05	26.94	26.94	27.05	26.92	138,300
September 26, 2025	27.21	27.2	27.2	27.41	27.18	90,950
September 25, 2025	27.06	27.17	27.17	27.18	26.97	80,500
September 24, 2025	27	27.06	27.06	27.11	26.98	119,300
September 23, 2025	26.74	26.89	26.89	26.94	26.74	69,900
September 22, 2025	26.47	26.59	26.59	26.63	26.4	142,600
September 19, 2025	26.63	26.56	26.56	26.71	26.54	53,900
September 18, 2025	26.85	26.75	26.75	26.89	26.68	117,200
September 17, 2025	27.04	26.84	26.84	27.07	26.8	185,096
September 16, 2025	27.07	27.16	27.16	27.18	27.06	845,900
September 15, 2025	26.83	26.93	26.93	26.96	26.83	119,144
September 12, 2025	26.73	26.64	26.64	26.83	26.62	77,700
September 11, 2025	26.49	26.52	26.52	26.6	26.46	92,220
September 10, 2025	26.57	26.72	26.72	26.77	26.57	173,100

iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT) NASDAQ