GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
20.94
-0.07 (-0.33%)
May 12, 2025, 4:00 PM - Market closed
COMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.00 | 21.05 | 20.90 | 20.94 | 20.94 | -0.32% | 17,278 |
| May 9, 2025 | 21.02 | 21.04 | 20.98 | 21.01 | 21.01 | 1.02% | 9,981 |
| May 8, 2025 | 20.82 | 20.84 | 20.75 | 20.80 | 20.80 | 0.39% | 16,747 |
| May 7, 2025 | 20.86 | 20.88 | 20.72 | 20.72 | 20.72 | -0.89% | 6,411 |
| May 6, 2025 | 20.94 | 21.01 | 20.87 | 20.90 | 20.90 | 0.97% | 12,586 |
| May 5, 2025 | 20.83 | 20.86 | 20.68 | 20.70 | 20.70 | -0.19% | 28,966 |
| May 2, 2025 | 20.79 | 20.79 | 20.67 | 20.74 | 20.74 | 0.73% | 537,678 |
| May 1, 2025 | 20.53 | 20.65 | 20.46 | 20.59 | 20.59 | 0.03% | 458,505 |
| Apr 30, 2025 | 20.71 | 20.74 | 20.58 | 20.58 | 20.58 | -1.52% | 46,389 |
| Apr 29, 2025 | 21.01 | 21.01 | 20.88 | 20.90 | 20.90 | -0.92% | 6,229 |
| Apr 28, 2025 | 20.94 | 21.10 | 20.93 | 21.10 | 21.10 | 0.43% | 8,733 |
| Apr 25, 2025 | 20.89 | 21.01 | 20.89 | 21.01 | 21.01 | -0.26% | 2,898 |
| Apr 24, 2025 | 20.89 | 21.06 | 20.87 | 21.06 | 21.06 | 0.87% | 7,595 |
| Apr 23, 2025 | 20.88 | 20.94 | 20.39 | 20.88 | 20.88 | -0.22% | 25,595 |
| Apr 22, 2025 | 21.01 | 21.04 | 20.93 | 20.93 | 20.93 | 0.12% | 18,950 |
| Apr 21, 2025 | 21.08 | 21.08 | 20.82 | 20.90 | 20.90 | -0.43% | 20,358 |
| Apr 17, 2025 | 20.95 | 21.03 | 20.88 | 20.99 | 20.99 | 0.28% | 5,423 |
| Apr 16, 2025 | 20.77 | 20.93 | 20.77 | 20.93 | 20.93 | 1.31% | 28,294 |
| Apr 15, 2025 | 20.60 | 20.66 | 20.56 | 20.66 | 20.66 | -0.10% | 14,250 |
| Apr 14, 2025 | 20.74 | 20.76 | 20.61 | 20.68 | 20.68 | -0.39% | 25,515 |
| Apr 11, 2025 | 20.50 | 20.76 | 20.50 | 20.76 | 20.76 | 1.71% | 6,485 |
| Apr 10, 2025 | 20.32 | 20.44 | 20.21 | 20.41 | 20.41 | -0.44% | 57,451 |
| Apr 9, 2025 | 19.79 | 20.55 | 19.71 | 20.50 | 20.50 | 3.69% | 32,906 |
| Apr 8, 2025 | 20.25 | 20.25 | 19.73 | 19.77 | 19.77 | -1.49% | 33,995 |
| Apr 7, 2025 | 20.25 | 20.58 | 20.00 | 20.07 | 20.07 | -1.48% | 119,876 |
| Apr 4, 2025 | 20.51 | 20.51 | 20.22 | 20.37 | 20.37 | -4.03% | 33,071 |
| Apr 3, 2025 | 21.15 | 21.31 | 21.15 | 21.23 | 21.23 | -2.50% | 25,471 |
| Apr 2, 2025 | 21.68 | 21.82 | 21.68 | 21.77 | 21.77 | 0.32% | 407,250 |
| Apr 1, 2025 | 21.72 | 21.76 | 21.66 | 21.70 | 21.70 | - | 34,457 |
| Mar 31, 2025 | 21.63 | 21.72 | 21.56 | 21.70 | 21.70 | 0.84% | 91,116 |
| Mar 28, 2025 | 21.46 | 21.55 | 21.40 | 21.52 | 21.52 | 0.05% | 50,219 |
| Mar 27, 2025 | 21.36 | 21.51 | 21.36 | 21.51 | 21.51 | 0.56% | 134,664 |
| Mar 26, 2025 | 21.47 | 21.51 | 21.39 | 21.39 | 21.39 | -0.28% | 20,716 |
| Mar 25, 2025 | 21.49 | 21.52 | 21.37 | 21.45 | 21.45 | 0.19% | 261,819 |
| Mar 24, 2025 | 21.48 | 21.48 | 21.36 | 21.41 | 21.41 | -0.06% | 14,448 |
| Mar 21, 2025 | 21.45 | 21.45 | 21.41 | 21.42 | 21.42 | -0.59% | 10,411 |
| Mar 20, 2025 | 21.52 | 21.55 | 21.50 | 21.55 | 21.55 | -0.31% | 14,188 |
| Mar 19, 2025 | 21.52 | 21.62 | 21.13 | 21.62 | 21.62 | 0.92% | 72,546 |
| Mar 18, 2025 | 21.52 | 21.55 | 21.42 | 21.42 | 21.42 | -0.14% | 17,133 |
| Mar 17, 2025 | 21.37 | 21.47 | 21.37 | 21.45 | 21.45 | 0.47% | 27,712 |
| Mar 14, 2025 | 21.26 | 21.35 | 21.23 | 21.35 | 21.35 | 0.19% | 20,145 |
| Mar 13, 2025 | 21.17 | 21.40 | 21.17 | 21.31 | 21.31 | 0.41% | 15,985 |
| Mar 12, 2025 | 21.27 | 21.29 | 21.20 | 21.22 | 21.22 | -0.50% | 11,596 |
| Mar 11, 2025 | 21.42 | 21.42 | 21.31 | 21.33 | 21.33 | 0.42% | 18,536 |
| Mar 10, 2025 | 21.40 | 21.40 | 21.22 | 21.24 | 21.24 | -0.21% | 29,555 |
| Mar 7, 2025 | 21.24 | 21.32 | 21.15 | 21.29 | 21.29 | 0.47% | 10,819 |
| Mar 6, 2025 | 21.20 | 21.26 | 21.17 | 21.19 | 21.19 | -0.30% | 19,213 |
| Mar 5, 2025 | 21.10 | 21.25 | 21.04 | 21.25 | 21.25 | 0.66% | 10,167 |
| Mar 4, 2025 | 21.06 | 21.11 | 20.96 | 21.11 | 21.11 | 0.72% | 68,891 |
| Mar 3, 2025 | 21.00 | 21.09 | 20.92 | 20.96 | 20.96 | 0.22% | 235,282 |