COMB Historical Prices
GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF · daily open, high, low, close & volume
Trading days
250
Period high
28.99
Period low
20.23
Period change
+16.43%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.50 | 26.57 | 26.37 | 26.39 | -0.38% | 58,976 |
| Nov 12, 2026 | 26.29 | 26.53 | 26.29 | 26.50 | +0.32% | 9,719 |
| Nov 11, 2026 | 26.50 | 26.60 | 26.39 | 26.41 | +0.46% | 9,123 |
| Nov 10, 2026 | 26.03 | 26.35 | 25.98 | 26.29 | -0.63% | 15,744 |
| Nov 9, 2026 | 26.38 | 26.59 | 26.35 | 26.46 | -0.64% | 49,468 |
| Nov 6, 2026 | 26.54 | 26.69 | 26.47 | 26.63 | -0.08% | 17,366 |
| Nov 5, 2026 | 26.78 | 26.78 | 26.61 | 26.65 | +0.52% | 25,482 |
| Nov 4, 2026 | 26.99 | 27.03 | 26.47 | 26.51 | -2.14% | 46,216 |
| Nov 3, 2026 | 27.09 | 27.14 | 27.05 | 27.09 | -0.37% | 13,031 |
| Nov 2, 2026 | 27.46 | 27.49 | 27.18 | 27.19 | -2.09% | 36,537 |
| Oct 30, 2026 | 27.91 | 27.98 | 27.77 | 27.77 | -0.54% | 22,759 |
| Oct 29, 2026 | 27.67 | 27.92 | 27.65 | 27.92 | -0.53% | 10,814 |
| Oct 28, 2026 | 28.19 | 28.21 | 28.06 | 28.07 | +0.18% | 12,692 |
| Oct 27, 2026 | 28.11 | 28.18 | 27.97 | 28.02 | -0.43% | 32,213 |
| Oct 26, 2026 | 28.19 | 28.29 | 28.05 | 28.14 | -0.74% | 26,175 |
| Oct 23, 2026 | 28.26 | 28.41 | 28.26 | 28.35 | +0.69% | 7,363 |
| Oct 22, 2026 | 28.15 | 28.18 | 28.06 | 28.16 | -0.10% | 5,737 |
| Oct 21, 2026 | 28.16 | 28.19 | 28.04 | 28.18 | -0.49% | 16,085 |
| Oct 20, 2026 | 28.49 | 28.49 | 28.10 | 28.32 | -0.38% | 13,538 |
| Oct 19, 2026 | 28.40 | 28.51 | 28.32 | 28.43 | -0.21% | 24,006 |
| Oct 16, 2026 | 28.29 | 28.51 | 28.20 | 28.49 | +0.35% | 12,237 |
| Oct 15, 2026 | 28.35 | 28.45 | 28.27 | 28.39 | -0.12% | 16,255 |
| Oct 14, 2026 | 28.46 | 28.54 | 28.33 | 28.42 | -0.51% | 10,441 |
| Oct 13, 2026 | 28.50 | 28.61 | 28.49 | 28.57 | +0.35% | 17,459 |
| Oct 12, 2026 | 28.48 | 28.51 | 28.42 | 28.47 | +0.74% | 8,125 |
| Oct 9, 2026 | 28.38 | 28.47 | 28.17 | 28.26 | +0.04% | 9,096 |
| Oct 8, 2026 | 28.36 | 28.39 | 28.20 | 28.25 | +0.55% | 14,954 |
| Oct 7, 2026 | 28.28 | 28.28 | 28.00 | 28.10 | -0.47% | 15,150 |
| Oct 6, 2026 | 27.86 | 28.24 | 27.86 | 28.23 | +1.13% | 13,072 |
| Oct 5, 2026 | 27.98 | 28.08 | 27.90 | 27.92 | -0.02% | 35,886 |
| Oct 2, 2026 | 27.78 | 27.93 | 27.64 | 27.92 | -0.29% | 26,564 |
| Oct 1, 2026 | 27.79 | 28.02 | 27.77 | 28.00 | +0.50% | 49,184 |
| Sep 30, 2026 | 28.12 | 28.14 | 27.86 | 27.86 | +0.20% | 32,959 |
| Sep 29, 2026 | 27.80 | 27.89 | 27.78 | 27.80 | -0.82% | 16,421 |
| Sep 28, 2026 | 28.20 | 28.20 | 27.91 | 28.03 | -1.15% | 18,711 |
| Sep 25, 2026 | 28.36 | 28.46 | 28.22 | 28.36 | -1.17% | 60,902 |
| Sep 24, 2026 | 28.53 | 28.87 | 28.53 | 28.70 | +0.56% | 29,385 |
| Sep 23, 2026 | 28.44 | 28.54 | 28.36 | 28.54 | +0.58% | 18,593 |
| Sep 22, 2026 | 28.26 | 28.47 | 28.26 | 28.37 | -0.14% | 60,590 |
| Sep 21, 2026 | 28.43 | 28.43 | 28.27 | 28.41 | -0.46% | 35,653 |
| Sep 18, 2026 | 28.65 | 28.67 | 28.49 | 28.54 | -0.27% | 44,178 |
| Sep 17, 2026 | 28.63 | 28.80 | 28.62 | 28.62 | -0.16% | 250,197 |
| Sep 16, 2026 | 28.99 | 28.99 | 28.63 | 28.67 | -0.91% | 46,455 |
| Sep 15, 2026 | 28.75 | 28.94 | 28.73 | 28.93 | +1.35% | 40,317 |
| Sep 14, 2026 | 28.75 | 28.79 | 28.47 | 28.54 | -0.11% | 32,944 |
| Sep 11, 2026 | 28.73 | 28.73 | 28.44 | 28.57 | -1.23% | 50,129 |
| Sep 10, 2026 | 28.60 | 28.93 | 28.53 | 28.93 | +1.55% | 73,914 |
| Sep 9, 2026 | 28.50 | 28.54 | 28.38 | 28.49 | +0.74% | 71,303 |
| Sep 8, 2026 | 28.21 | 28.29 | 28.12 | 28.28 | +1.04% | 67,894 |
| Sep 4, 2026 | 27.96 | 28.03 | 27.82 | 27.99 | -0.50% | 34,482 |
| Sep 3, 2026 | 28.08 | 28.18 | 28.01 | 28.13 | +0.00% | 16,224 |
| Sep 2, 2026 | 28.15 | 28.25 | 28.00 | 28.13 | +1.20% | 42,677 |
| Aug 31, 2026 | 27.65 | 27.80 | 27.65 | 27.80 | +1.01% | 17,118 |
| Aug 28, 2026 | 27.52 | 27.63 | 27.45 | 27.52 | +0.04% | 20,264 |
| Aug 27, 2026 | 27.30 | 27.60 | 27.30 | 27.51 | +1.01% | 19,033 |
| Aug 26, 2026 | 27.08 | 27.34 | 27.08 | 27.23 | +0.39% | 18,196 |
| Aug 25, 2026 | 27.00 | 27.19 | 26.98 | 27.13 | -0.79% | 45,758 |
| Aug 24, 2026 | 27.58 | 27.58 | 27.30 | 27.34 | -0.67% | 31,144 |
| Aug 21, 2026 | 27.50 | 27.57 | 27.44 | 27.53 | +0.66% | 42,216 |
| Aug 20, 2026 | 27.28 | 27.38 | 27.26 | 27.35 | +1.00% | 44,871 |
| Aug 19, 2026 | 27.01 | 27.23 | 27.01 | 27.08 | +0.82% | 31,956 |
| Aug 18, 2026 | 26.92 | 26.99 | 26.84 | 26.86 | -0.26% | 48,841 |
| Aug 17, 2026 | 26.64 | 26.95 | 26.63 | 26.93 | +1.51% | 47,296 |
| Aug 14, 2026 | 26.40 | 26.54 | 26.38 | 26.53 | +0.80% | 12,110 |
| Aug 13, 2026 | 26.41 | 26.45 | 26.28 | 26.32 | -1.13% | 26,392 |
| Aug 12, 2026 | 26.52 | 26.63 | 26.52 | 26.62 | +0.63% | 18,546 |
| Aug 11, 2026 | 26.46 | 26.47 | 26.32 | 26.45 | +0.10% | 18,475 |
| Aug 10, 2026 | 26.16 | 26.45 | 26.16 | 26.43 | +2.86% | 32,391 |
| Aug 7, 2026 | 25.72 | 25.88 | 25.69 | 25.69 | +0.36% | 19,545 |
| Aug 6, 2026 | 25.44 | 25.60 | 25.44 | 25.60 | +0.83% | 14,164 |
| Aug 5, 2026 | 25.34 | 25.45 | 25.29 | 25.39 | +0.75% | 13,168 |
| Aug 4, 2026 | 25.19 | 25.26 | 25.14 | 25.20 | -1.29% | 18,041 |
| Aug 3, 2026 | 25.41 | 25.59 | 25.36 | 25.53 | -1.39% | 225,596 |
| Jul 31, 2026 | 26.14 | 26.14 | 25.79 | 25.89 | +0.00% | 11,792 |
| Jul 30, 2026 | 25.81 | 25.94 | 25.81 | 25.89 | -0.12% | 18,221 |
| Jul 29, 2026 | 25.83 | 26.01 | 25.80 | 25.92 | +1.59% | 18,207 |
| Jul 28, 2026 | 25.61 | 25.66 | 25.47 | 25.51 | -0.96% | 10,339 |
| Jul 27, 2026 | 25.97 | 25.98 | 25.76 | 25.76 | -2.42% | 26,733 |
| Jul 24, 2026 | 26.39 | 26.53 | 26.33 | 26.40 | -0.73% | 38,867 |
| Jul 23, 2026 | 26.81 | 26.81 | 26.59 | 26.59 | +0.66% | 27,415 |
| Jul 22, 2026 | 26.37 | 26.46 | 26.37 | 26.42 | +1.03% | 24,574 |
| Jul 21, 2026 | 26.00 | 26.16 | 25.99 | 26.15 | +1.40% | 612,671 |
| Jul 20, 2026 | 25.71 | 25.85 | 25.70 | 25.79 | +0.31% | 35,023 |
| Jul 17, 2026 | 25.55 | 25.74 | 25.51 | 25.71 | +1.30% | 13,825 |
| Jul 16, 2026 | 25.55 | 25.56 | 25.33 | 25.38 | -1.15% | 11,003 |
| Jul 15, 2026 | 25.59 | 25.68 | 25.46 | 25.68 | +0.57% | 61,060 |
| Jul 14, 2026 | 25.51 | 25.53 | 25.36 | 25.53 | +1.31% | 20,045 |
| Jul 13, 2026 | 24.95 | 25.21 | 24.90 | 25.20 | +1.57% | 23,415 |
| Jul 10, 2026 | 24.79 | 24.83 | 24.72 | 24.81 | +0.00% | 23,986 |
| Jul 9, 2026 | 25.01 | 25.01 | 24.81 | 24.81 | -0.78% | 17,485 |
| Jul 8, 2026 | 24.90 | 25.11 | 24.86 | 25.00 | +1.00% | 16,705 |
| Jul 7, 2026 | 24.55 | 24.76 | 24.53 | 24.76 | +0.84% | 21,428 |
| Jul 6, 2026 | 24.57 | 24.57 | 24.37 | 24.55 | +2.05% | 64,279 |
| Jul 2, 2026 | 24.09 | 24.13 | 24.01 | 24.06 | +0.21% | 15,777 |
| Jul 1, 2026 | 24.08 | 24.18 | 24.01 | 24.01 | -0.30% | 23,526 |
| Jun 30, 2026 | 24.12 | 24.19 | 24.04 | 24.08 | +0.69% | 39,594 |
| Jun 29, 2026 | 24.00 | 24.00 | 23.89 | 23.92 | -0.48% | 38,549 |
| Jun 26, 2026 | 24.08 | 24.10 | 24.00 | 24.03 | -0.74% | 42,180 |
| Jun 25, 2026 | 23.92 | 24.27 | 23.92 | 24.21 | +1.57% | 23,518 |
| Jun 24, 2026 | 23.87 | 23.99 | 23.80 | 23.84 | -1.79% | 86,982 |
| Jun 23, 2026 | 24.26 | 24.34 | 24.25 | 24.27 | -1.41% | 21,613 |
| Jun 22, 2026 | 24.71 | 24.71 | 24.54 | 24.62 | -0.50% | 85,632 |
| Jun 18, 2026 | 24.70 | 24.81 | 24.52 | 24.74 | -0.32% | 39,390 |
| Jun 17, 2026 | 24.99 | 25.26 | 24.80 | 24.82 | -0.64% | 166,527 |
| Jun 16, 2026 | 24.87 | 25.03 | 24.86 | 24.98 | -0.37% | 443,585 |
| Jun 15, 2026 | 25.00 | 25.10 | 25.00 | 25.07 | -0.54% | 161,264 |
| Jun 12, 2026 | 25.26 | 25.42 | 25.21 | 25.21 | -0.75% | 22,114 |
| Jun 11, 2026 | 25.53 | 25.59 | 25.32 | 25.40 | -0.47% | 31,432 |
| Jun 10, 2026 | 25.56 | 25.74 | 25.52 | 25.52 | -0.08% | 285,777 |
| Jun 9, 2026 | 25.72 | 25.73 | 25.40 | 25.54 | -1.28% | 137,123 |
| Jun 8, 2026 | 25.91 | 25.96 | 25.83 | 25.87 | +0.21% | 25,619 |
| Jun 5, 2026 | 26.20 | 26.20 | 25.78 | 25.82 | -2.47% | 29,368 |
| Jun 4, 2026 | 26.56 | 26.56 | 26.38 | 26.47 | -1.12% | 18,775 |
| Jun 3, 2026 | 26.74 | 26.81 | 26.71 | 26.77 | +0.03% | 48,382 |
| Jun 2, 2026 | 26.69 | 26.76 | 26.63 | 26.76 | +0.40% | 10,726 |
| Jun 1, 2026 | 26.73 | 26.82 | 26.57 | 26.66 | +1.08% | 39,951 |
| May 29, 2026 | 26.50 | 26.55 | 26.28 | 26.37 | -0.68% | 19,464 |
| May 28, 2026 | 26.44 | 26.61 | 26.21 | 26.55 | +0.84% | 77,601 |
| May 27, 2026 | 26.26 | 26.42 | 26.23 | 26.33 | -1.31% | 33,254 |
| May 26, 2026 | 26.77 | 26.86 | 26.65 | 26.68 | -0.97% | 54,900 |
| May 22, 2026 | 27.04 | 27.14 | 26.90 | 26.94 | -0.66% | 26,067 |
| May 21, 2026 | 27.46 | 27.49 | 26.97 | 27.12 | -0.66% | 17,214 |
| May 20, 2026 | 27.64 | 27.64 | 27.20 | 27.30 | -1.69% | 22,603 |
| May 19, 2026 | 27.80 | 27.84 | 27.67 | 27.77 | +0.25% | 47,603 |
| May 18, 2026 | 27.53 | 27.90 | 27.52 | 27.70 | +0.95% | 52,416 |
| May 15, 2026 | 27.36 | 27.45 | 27.27 | 27.44 | -0.58% | 57,860 |
| May 14, 2026 | 27.69 | 27.69 | 27.45 | 27.60 | -0.79% | 10,891 |
| May 13, 2026 | 28.00 | 28.05 | 27.80 | 27.82 | -0.60% | 33,955 |
| May 12, 2026 | 27.78 | 27.99 | 27.72 | 27.99 | +1.62% | 202,674 |
| May 11, 2026 | 27.28 | 27.58 | 27.28 | 27.54 | +2.46% | 213,670 |
| May 8, 2026 | 26.85 | 26.97 | 26.84 | 26.88 | +0.04% | 20,402 |
| May 7, 2026 | 26.53 | 26.89 | 26.36 | 26.87 | +0.22% | 55,634 |
| May 6, 2026 | 26.97 | 26.97 | 26.77 | 26.81 | -2.33% | 47,777 |
| May 5, 2026 | 27.50 | 27.57 | 27.38 | 27.45 | -0.52% | 35,780 |
| May 4, 2026 | 27.30 | 27.67 | 27.30 | 27.59 | +1.21% | 38,428 |
| May 1, 2026 | 27.27 | 27.29 | 27.13 | 27.26 | -0.51% | 63,692 |
| Apr 30, 2026 | 27.23 | 27.42 | 27.20 | 27.40 | +0.30% | 39,484 |
| Apr 29, 2026 | 27.13 | 27.34 | 27.13 | 27.32 | +1.67% | 22,502 |
| Apr 28, 2026 | 26.76 | 26.87 | 26.70 | 26.87 | +0.79% | 24,947 |
| Apr 27, 2026 | 26.61 | 26.74 | 26.61 | 26.66 | +0.69% | 50,988 |
| Apr 24, 2026 | 26.43 | 26.51 | 26.33 | 26.48 | -0.24% | 18,460 |
| Apr 23, 2026 | 26.33 | 26.58 | 26.29 | 26.54 | +0.84% | 1,088,479 |
| Apr 22, 2026 | 26.25 | 26.41 | 26.25 | 26.32 | +0.75% | 37,742 |
| Apr 21, 2026 | 25.83 | 26.15 | 25.81 | 26.13 | +1.38% | 53,070 |
| Apr 20, 2026 | 25.69 | 25.87 | 25.68 | 25.77 | +0.78% | 20,257 |
| Apr 17, 2026 | 25.42 | 25.57 | 25.25 | 25.57 | -1.84% | 29,538 |
| Apr 16, 2026 | 26.00 | 26.12 | 26.00 | 26.05 | +0.72% | 44,945 |
| Apr 15, 2026 | 25.80 | 25.95 | 25.79 | 25.86 | +0.14% | 18,659 |
| Apr 14, 2026 | 25.93 | 25.93 | 25.77 | 25.83 | -0.08% | 23,707 |
| Apr 13, 2026 | 26.17 | 26.17 | 25.82 | 25.85 | +1.10% | 46,276 |
| Apr 10, 2026 | 25.71 | 25.78 | 25.57 | 25.57 | -0.58% | 56,064 |
| Apr 9, 2026 | 25.81 | 25.93 | 25.56 | 25.72 | +0.27% | 60,013 |
| Apr 8, 2026 | 25.43 | 25.65 | 25.35 | 25.65 | -3.74% | 57,532 |
| Apr 7, 2026 | 26.81 | 26.92 | 26.57 | 26.65 | -0.35% | 59,432 |
| Apr 6, 2026 | 26.72 | 26.86 | 26.58 | 26.74 | +0.22% | 107,572 |
| Apr 2, 2026 | 26.72 | 26.72 | 26.48 | 26.68 | +2.62% | 86,484 |
| Apr 1, 2026 | 26.00 | 26.11 | 25.84 | 26.00 | -1.01% | 258,400 |
| Mar 31, 2026 | 26.39 | 26.44 | 26.09 | 26.27 | +0.02% | 30,898 |
| Mar 30, 2026 | 26.26 | 26.29 | 26.14 | 26.26 | +0.73% | 31,391 |
| Mar 27, 2026 | 25.80 | 26.12 | 25.80 | 26.07 | +2.39% | 22,843 |
| Mar 26, 2026 | 25.51 | 25.67 | 25.44 | 25.46 | +0.60% | 16,102 |
| Mar 25, 2026 | 24.99 | 25.34 | 24.99 | 25.31 | +0.09% | 16,642 |
| Mar 24, 2026 | 25.21 | 25.41 | 25.21 | 25.29 | +1.43% | 16,125 |
| Mar 23, 2026 | 25.23 | 25.23 | 24.88 | 24.93 | -3.73% | 563,310 |
| Mar 20, 2026 | 25.84 | 26.00 | 25.69 | 25.89 | +0.17% | 30,936 |
| Mar 19, 2026 | 25.94 | 26.10 | 25.70 | 25.85 | -1.56% | 129,512 |
| Mar 18, 2026 | 25.98 | 26.26 | 25.92 | 26.26 | +1.27% | 32,867 |
| Mar 17, 2026 | 25.89 | 25.93 | 25.74 | 25.93 | +1.21% | 27,035 |
| Mar 16, 2026 | 25.91 | 25.97 | 25.57 | 25.62 | -1.76% | 45,659 |
| Mar 13, 2026 | 25.93 | 26.13 | 25.86 | 26.08 | -0.42% | 28,466 |
| Mar 12, 2026 | 26.00 | 26.25 | 25.95 | 26.19 | +2.07% | 58,081 |
| Mar 11, 2026 | 25.37 | 25.66 | 25.17 | 25.66 | +1.38% | 20,698 |
| Mar 10, 2026 | 25.34 | 25.34 | 24.52 | 25.31 | +0.88% | 74,729 |
| Mar 9, 2026 | 26.19 | 26.25 | 24.71 | 25.09 | -1.34% | 345,575 |
| Mar 6, 2026 | 25.16 | 25.55 | 25.16 | 25.43 | +3.97% | 49,055 |
| Mar 5, 2026 | 24.33 | 24.62 | 24.27 | 24.46 | +1.20% | 39,547 |
| Mar 4, 2026 | 24.10 | 24.22 | 24.01 | 24.17 | +0.53% | 54,403 |
| Mar 3, 2026 | 24.43 | 24.43 | 23.87 | 24.04 | -0.19% | 33,255 |
| Mar 2, 2026 | 24.14 | 24.14 | 23.85 | 24.09 | +2.34% | 37,905 |
| Feb 27, 2026 | 23.55 | 23.57 | 23.48 | 23.54 | +1.20% | 24,471 |
| Feb 26, 2026 | 23.25 | 23.34 | 23.17 | 23.26 | -0.19% | 17,263 |
| Feb 25, 2026 | 23.34 | 23.58 | 23.16 | 23.30 | +0.28% | 36,103 |
| Feb 24, 2026 | 23.21 | 23.27 | 23.13 | 23.24 | +0.01% | 41,831 |
| Feb 23, 2026 | 23.28 | 23.39 | 23.19 | 23.24 | +0.24% | 37,259 |
| Feb 20, 2026 | 23.06 | 23.20 | 23.01 | 23.18 | +0.94% | 12,626 |
| Feb 19, 2026 | 22.84 | 22.98 | 22.81 | 22.96 | +0.70% | 16,939 |
| Feb 18, 2026 | 22.64 | 22.82 | 22.63 | 22.81 | +2.20% | 15,552 |
| Feb 17, 2026 | 22.37 | 22.37 | 22.26 | 22.31 | -1.31% | 19,315 |
| Feb 13, 2026 | 22.57 | 22.70 | 22.56 | 22.61 | +0.00% | 23,730 |
| Feb 12, 2026 | 23.00 | 23.00 | 22.57 | 22.61 | -1.82% | 41,873 |
| Feb 11, 2026 | 23.03 | 23.04 | 22.89 | 23.03 | +0.96% | 25,879 |
| Feb 10, 2026 | 22.91 | 22.91 | 22.72 | 22.81 | -0.48% | 42,439 |
| Feb 9, 2026 | 22.74 | 22.95 | 22.74 | 22.92 | +0.61% | 34,623 |
| Feb 6, 2026 | 22.69 | 22.96 | 22.69 | 22.78 | +0.89% | 61,075 |
| Feb 5, 2026 | 22.80 | 22.80 | 22.47 | 22.58 | -1.57% | 35,082 |
| Feb 4, 2026 | 22.94 | 23.01 | 22.71 | 22.94 | +0.39% | 29,872 |
| Feb 3, 2026 | 22.68 | 22.87 | 22.66 | 22.85 | +2.45% | 35,959 |
| Feb 2, 2026 | 22.50 | 22.57 | 22.16 | 22.30 | -4.97% | 80,701 |
| Jan 30, 2026 | 23.72 | 23.72 | 23.00 | 23.47 | -2.86% | 95,533 |
| Jan 29, 2026 | 24.44 | 24.49 | 23.67 | 24.16 | +1.26% | 70,758 |
| Jan 28, 2026 | 23.71 | 23.86 | 23.64 | 23.86 | +1.02% | 71,152 |
| Jan 27, 2026 | 23.24 | 23.62 | 23.18 | 23.62 | +1.29% | 123,591 |
| Jan 26, 2026 | 23.32 | 23.53 | 23.22 | 23.32 | +0.91% | 72,918 |
| Jan 23, 2026 | 23.02 | 23.11 | 22.94 | 23.11 | +1.94% | 210,460 |
| Jan 22, 2026 | 22.73 | 22.75 | 22.65 | 22.67 | +0.09% | 58,295 |
| Jan 21, 2026 | 22.70 | 22.70 | 22.54 | 22.65 | +1.71% | 71,000 |
| Jan 20, 2026 | 22.36 | 22.39 | 22.26 | 22.27 | +1.60% | 407,368 |
| Jan 16, 2026 | 21.92 | 21.94 | 21.80 | 21.92 | -0.09% | 43,609 |
| Jan 15, 2026 | 22.03 | 22.03 | 21.84 | 21.94 | -0.72% | 176,364 |
| Jan 14, 2026 | 22.16 | 22.23 | 22.00 | 22.10 | +0.24% | 35,898 |
| Jan 13, 2026 | 22.01 | 22.15 | 22.01 | 22.05 | +0.72% | 91,759 |
| Jan 12, 2026 | 21.80 | 21.98 | 21.80 | 21.89 | +1.30% | 46,430 |
| Jan 9, 2026 | 21.70 | 21.73 | 21.59 | 21.61 | +0.13% | 31,859 |
| Jan 8, 2026 | 21.39 | 21.59 | 21.34 | 21.58 | +0.14% | 41,515 |
| Jan 7, 2026 | 21.53 | 21.57 | 20.23 | 21.55 | -0.78% | 13,576 |
| Jan 6, 2026 | 21.72 | 21.77 | 21.67 | 21.72 | +0.84% | 24,126 |
| Jan 5, 2026 | 21.36 | 21.55 | 21.36 | 21.54 | +1.86% | 80,963 |
| Jan 2, 2026 | 21.22 | 21.22 | 21.06 | 21.15 | +0.18% | 45,410 |
| Dec 31, 2025 | 21.29 | 21.31 | 21.08 | 21.11 | -1.62% | 78,759 |
| Dec 30, 2025 | 21.60 | 21.60 | 21.45 | 21.46 | +0.88% | 58,379 |
| Dec 29, 2025 | 21.36 | 21.40 | 21.22 | 21.27 | -10.03% | 22,987 |
| Dec 26, 2025 | 23.56 | 23.64 | 23.55 | 23.64 | +1.33% | 24,986 |
| Dec 24, 2025 | 23.32 | 23.35 | 23.20 | 23.33 | -0.03% | 13,308 |
| Dec 23, 2025 | 23.18 | 23.34 | 23.08 | 23.34 | +1.42% | 16,672 |
| Dec 22, 2025 | 22.98 | 23.01 | 22.91 | 23.01 | +1.28% | 21,529 |
| Dec 19, 2025 | 22.72 | 22.79 | 22.69 | 22.72 | +0.44% | 148,833 |
| Dec 18, 2025 | 22.75 | 22.79 | 22.60 | 22.62 | -0.83% | 21,206 |
| Dec 17, 2025 | 22.70 | 22.81 | 22.68 | 22.81 | +1.21% | 7,721 |
| Dec 16, 2025 | 22.63 | 22.63 | 22.50 | 22.54 | -0.85% | 66,668 |
| Dec 15, 2025 | 22.85 | 22.85 | 22.67 | 22.73 | -0.31% | 94,017 |
| Dec 12, 2025 | 23.05 | 23.05 | 22.79 | 22.80 | -1.05% | 295,433 |
| Dec 11, 2025 | 22.96 | 23.06 | 22.93 | 23.04 | -0.16% | 37,784 |
| Dec 10, 2025 | 22.89 | 23.08 | 22.89 | 23.08 | +0.71% | 28,502 |
| Dec 9, 2025 | 22.97 | 23.05 | 22.90 | 22.92 | -0.49% | 32,462 |
| Dec 8, 2025 | 23.21 | 23.21 | 23.01 | 23.03 | -1.56% | 26,718 |
| Dec 5, 2025 | 23.50 | 23.57 | 23.38 | 23.39 | +0.74% | 13,955 |
| Dec 4, 2025 | 23.13 | 23.23 | 23.02 | 23.22 | +0.37% | 9,619 |
| Dec 3, 2025 | 23.18 | 23.22 | 23.13 | 23.14 | +0.28% | 39,137 |
| Dec 2, 2025 | 23.17 | 23.17 | 23.03 | 23.07 | -0.43% | 32,693 |
| Dec 1, 2025 | 23.11 | 23.26 | 23.08 | 23.17 | +0.35% | 520,718 |
| Nov 28, 2025 | 22.89 | 23.09 | 22.89 | 23.09 | +1.54% | 25,367 |
| Nov 26, 2025 | 22.55 | 22.74 | 22.53 | 22.74 | +1.52% | 20,303 |
| Nov 25, 2025 | 22.33 | 22.42 | 22.26 | 22.40 | -0.71% | 104,416 |
| Nov 24, 2025 | 22.28 | 22.56 | 22.28 | 22.56 | +0.50% | 225,144 |
| Nov 21, 2025 | 22.26 | 22.48 | 22.26 | 22.45 | +0.06% | 11,624 |
| Nov 20, 2025 | 22.68 | 22.72 | 22.43 | 22.43 | -1.18% | 58,629 |
| Nov 19, 2025 | 22.76 | 22.80 | 22.67 | 22.70 | -0.44% | 12,578 |
| Nov 18, 2025 | 22.67 | 22.80 | 22.59 | 22.80 | +0.78% | 13,593 |
| Nov 17, 2025 | 22.68 | 22.77 | 22.59 | 22.62 | -0.20% | 24,277 |
| Nov 14, 2025 | 22.72 | 22.85 | 22.67 | 22.67 | -0.82% | 28,717 |
Daily open, high, low, close and volume for GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB). Showing 250 trading days. Unadjusted prices.