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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.53	27.58	27.58	27.65	27.44	150,517
February 19, 2026	27.27	27.51	27.51	27.52	27.22	145,123
February 18, 2026	26.92	27.21	27.21	27.23	26.92	130,900
February 17, 2026	26.53	26.49	26.49	26.57	26.4	83,600
February 13, 2026	26.68	26.7	26.7	26.79	26.58	105,305
February 12, 2026	27.12	26.66	26.66	27.12	26.61	170,700
February 11, 2026	27.31	27.24	27.24	27.36	27.12	246,326
February 10, 2026	27.13	26.99	26.99	27.13	26.86	143,915
February 09, 2026	26.85	27.11	27.11	27.17	26.82	235,943
February 06, 2026	26.71	26.87	26.87	27.1	26.71	257,000
February 05, 2026	26.72	26.62	26.62	26.82	26.51	200,100
February 04, 2026	26.98	27.04	27.04	27.2	26.79	2M
February 03, 2026	26.7	27	27	27.02	26.68	251,600
February 02, 2026	26.44	26.32	26.32	26.54	26.18	341,400
January 30, 2026	27.66	27.42	27.42	27.71	26.94	350,424
January 29, 2026	28.32	27.97	27.97	28.36	27.47	432,955
January 28, 2026	27.31	27.48	27.48	27.5	27.24	136,600
January 27, 2026	26.8	27.19	27.19	27.2	26.77	179,900
January 26, 2026	26.77	26.79	26.79	26.95	26.71	175,600
January 23, 2026	26.61	26.7	26.7	26.73	26.6	70,632
January 22, 2026	26.29	26.23	26.23	26.29	26.16	100,100
January 21, 2026	26.31	26.34	26.34	26.36	26.21	226,621
January 20, 2026	26.04	25.97	25.97	26.14	25.96	274,300
January 16, 2026	25.82	25.69	25.69	25.82	25.65	187,800
January 15, 2026	25.69	25.69	25.69	25.8	25.62	785,022
January 14, 2026	26.12	25.9	25.9	26.26	25.73	255,932
January 13, 2026	25.9	25.97	25.97	26.05	25.76	106,125
January 12, 2026	25.57	25.7	25.7	25.77	25.51	364,900
January 09, 2026	25.48	25.4	25.4	25.61	25.39	330,630
January 08, 2026	25.09	25.42	25.42	25.42	25.05	207,200
January 07, 2026	25.1	25.02	25.02	25.11	24.95	136,701
January 06, 2026	25.45	25.2	25.2	25.47	25.18	152,145
January 05, 2026	25.15	25.33	25.33	25.34	25.13	246,912
January 02, 2026	24.85	24.89	24.89	24.92	24.75	198,500
December 31, 2025	25.08	24.89	24.89	25.08	24.85	151,900
December 30, 2025	25.19	25.11	25.11	25.22	25.11	495,368
December 29, 2025	25.04	24.95	24.95	25.1	24.95	227,200
December 26, 2025	25.07	25	25	25.13	24.94	189,142
December 24, 2025	25.19	25.11	25.11	25.19	25.04	84,819
December 23, 2025	24.97	25.13	25.13	25.13	24.91	120,532
December 22, 2025	24.88	24.9	24.9	24.91	24.82	241,504
December 19, 2025	24.51	24.58	24.58	24.6	24.47	276,400
December 18, 2025	24.5	24.39	24.39	24.55	24.36	204,300
December 17, 2025	24.43	24.54	24.54	24.58	24.42	318,748
December 16, 2025	24.4	24.24	24.24	24.4	24.24	448,600
December 15, 2025	26.62	26.5	26.5	26.68	26.39	204,500
December 12, 2025	26.83	26.66	26.66	26.86	26.6	109,600
December 11, 2025	26.73	26.89	26.89	26.89	26.73	3.59M
December 10, 2025	26.74	26.97	26.97	26.99	26.72	139,212
December 09, 2025	26.84	26.8	26.8	26.88	26.75	94,274
December 08, 2025	27.07	26.92	26.92	27.07	26.89	68,800
December 05, 2025	27.13	27.22	27.22	27.35	27.13	51,929
December 04, 2025	26.93	27.07	27.07	27.11	26.88	70,100
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

iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT) NASDAQ