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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	26.68	26.53	26.53	26.71	26.49	262,700
September 08, 2025	26.53	26.51	26.51	26.55	26.41	69,296
September 05, 2025	26.43	26.34	26.34	26.43	26.27	116,166
September 04, 2025	26.56	26.55	26.55	26.61	26.49	148,638
September 03, 2025	26.88	26.72	26.72	26.91	26.7	130,480
September 02, 2025	26.78	26.99	26.99	27.02	26.76	147,813
August 29, 2025	26.61	26.61	26.61	26.65	26.56	104,237
August 28, 2025	26.47	26.59	26.59	26.63	26.39	32,416
August 27, 2025	26.35	26.47	26.47	26.53	26.35	121,517
August 26, 2025	26.42	26.39	26.39	26.49	26.34	126,737
August 25, 2025	26.38	26.59	26.59	26.66	26.38	84,200
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

iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT) NASDAQ