Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)

25.76
-0.64 (-2.42%)
NYSE· Last Trade: Jul 27th, 9:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)

DateOpenHighLowCloseVolumeAdjusted Close
7/27/202625.9725.9825.7625.7626,73325.76
7/24/202626.3926.5326.3326.4038,86726.40
7/23/202626.8126.8126.5926.5927,41426.59
7/22/202626.3726.4626.3726.4224,57326.42
7/21/202626.0026.1625.9926.15612,67226.15
7/20/202625.7125.8525.7025.7935,02225.79
7/17/202625.5525.7425.5125.7113,82525.71
7/16/202625.5525.5625.3325.3811,00325.38
7/15/202625.5925.6825.4625.6861,06025.68
7/14/202625.5125.5325.3625.5320,04425.53
7/13/202624.9525.2124.9025.2023,41525.20
7/10/202624.7924.8324.7224.8123,98824.81
7/09/202625.0125.0124.8124.8117,48524.81
7/08/202624.9025.1124.8625.0016,70525.00
7/07/202624.5524.7624.5324.7621,42824.76
7/06/202624.5724.5724.3724.5564,28024.55
7/02/202624.0924.1324.0124.0615,77724.06
7/01/202624.0824.1824.0124.0123,52624.01
6/30/202624.1224.1924.0424.0839,59424.08
6/29/202624.0024.0023.8923.9238,54923.92
6/26/202624.0824.1024.0024.0342,18024.03
6/25/202623.9224.2723.9224.2123,51824.21
6/24/202623.8723.9923.8023.8486,98223.84
6/23/202624.2624.3424.2524.2721,61324.27
6/22/202624.7124.7124.5424.6285,63224.62
6/18/202624.7024.8124.5224.7439,39024.74
6/17/202624.9925.2624.8024.82166,52724.82
6/16/202624.8725.0324.8624.98443,60324.98
6/15/202625.0025.1025.0025.07161,26425.07
6/12/202625.2625.4225.2125.2122,11425.21
6/11/202625.5325.5925.3225.4031,43225.40
6/10/202625.5625.7425.5225.52285,77725.52
6/09/202625.7225.7325.4025.54137,12325.54
6/08/202625.9125.9625.8325.8725,61925.87
6/05/202626.2026.2025.7825.8229,36825.82
6/04/202626.5626.5626.3826.4718,77526.47
6/03/202626.7426.8126.7126.7748,38226.77
6/02/202626.6926.7626.6326.7610,72726.76
6/01/202626.7326.8226.5726.6639,95126.66
5/29/20260.0026.5526.2826.3719,46426.37
5/28/202626.4426.6126.2126.5577,60126.55
5/27/202626.2626.4226.2326.3333,25426.33
5/26/202626.7726.8626.6526.6854,90026.68
5/22/202627.0427.1426.9026.9426,06726.94
5/21/202627.4627.4926.9727.1217,09427.12
5/20/202627.6427.6427.2027.3022,60327.30
5/19/202627.8027.8427.6727.7747,60327.77
5/18/202627.5327.9027.5227.7052,38027.70
5/15/202627.3627.4527.2727.4457,86227.44
5/14/202627.6927.6927.4527.6010,89127.60
5/13/202628.0028.0527.8027.8233,95527.82
5/12/202627.7827.9927.7227.99202,67427.99
5/11/202627.2827.5827.2827.54213,62127.54
5/08/202626.8526.9726.8426.8820,40226.88
5/07/202626.5326.8926.3626.8755,63426.87
5/06/202626.9726.9726.7726.8147,77726.81
5/05/202627.5027.5727.3827.4535,78027.45
5/04/202627.3027.6727.3027.5938,42827.59
5/01/202627.2727.2927.1327.2663,69227.26
4/30/202627.2427.4227.2027.4039,48427.40
4/29/202627.1327.3427.1327.3222,50227.32
4/28/202626.7626.8726.7026.8724,94726.87