Graniteshares Commodity Broad No K-1 ETF (NY: COMB )

20.52 -0.21 (-1.04%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 20.75 20.83 20.71 20.73 28,460 +0.01(+0.07%)
Jun 18, 2024 20.57 20.72 20.57 20.72 24,249 +0.15(+0.71%)
Jun 17, 2024 20.51 20.59 20.51 20.57 8,985 -0.11(-0.53%)
Jun 14, 2024 20.67 20.71 20.65 20.68 40,024 +0.02(+0.10%)
Jun 13, 2024 20.76 20.78 20.66 20.66 22,023 -0.08(-0.36%)
Jun 12, 2024 20.86 20.86 20.71 20.74 13,528 +0.02(+0.10%)
Jun 11, 2024 20.63 20.72 20.62 20.71 5,954 +0.05(+0.24%)
Jun 10, 2024 20.62 20.70 20.61 20.67 37,598 +0.17(+0.81%)
Jun 07, 2024 20.62 20.62 20.47 20.50 20,725 -0.36(-1.73%)
Jun 06, 2024 20.71 20.86 20.71 20.86 17,198 +0.31(+1.49%)
Jun 05, 2024 20.46 20.56 20.39 20.55 24,290 +0.14(+0.70%)
Jun 04, 2024 20.50 20.51 20.37 20.41 23,052 -0.24(-1.16%)
Jun 03, 2024 20.84 20.84 20.60 20.65 204,585 -0.07(-0.35%)
May 31, 2024 20.99 21.01 20.71 20.72 19,406 -0.17(-0.80%)
May 30, 2024 21.02 21.07 20.89 20.89 17,321 -0.31(-1.46%)
May 29, 2024 21.29 21.32 21.19 21.20 15,397 -0.30(-1.40%)
May 28, 2024 21.44 21.50 21.33 21.50 20,292 +0.36(+1.71%)
May 24, 2024 21.16 21.17 21.13 21.14 7,891 +0.02(+0.11%)
May 23, 2024 21.41 21.46 21.12 21.12 11,927 -0.20(-0.96%)
May 22, 2024 21.38 21.38 21.28 21.32 11,294 -0.18(-0.84%)
May 21, 2024 21.51 21.59 21.45 21.50 12,550 -0.01(-0.06%)
May 20, 2024 21.32 21.56 21.32 21.51 33,044 +0.22(+1.04%)
May 17, 2024 21.17 21.29 21.12 21.29 9,765 +0.37(+1.76%)
May 16, 2024 20.88 20.93 20.87 20.92 4,848 +0.03(+0.16%)
May 15, 2024 20.76 20.89 20.71 20.89 21,758 +0.16(+0.77%)
May 14, 2024 20.73 20.75 20.68 20.73 16,109 +0.00(+0.00%)
May 13, 2024 20.73 20.75 20.69 20.73 16,826 +0.13(+0.63%)
May 10, 2024 20.66 20.68 20.60 20.60 14,069 -0.01(-0.07%)
May 09, 2024 20.51 20.61 20.51 20.61 5,946 +0.14(+0.68%)
May 08, 2024 20.44 20.50 20.40 20.48 7,780 -0.07(-0.34%)
May 07, 2024 20.51 20.59 20.51 20.54 12,108 -0.03(-0.15%)
May 06, 2024 20.46 20.61 20.46 20.57 11,574 +0.23(+1.15%)
May 03, 2024 20.32 20.34 20.22 20.34 23,720 +0.12(+0.59%)
May 02, 2024 20.13 20.26 20.12 20.22 19,272 +0.05(+0.25%)
May 01, 2024 20.24 20.29 20.13 20.17 90,559 -0.14(-0.70%)
Apr 30, 2024 20.48 20.48 20.31 20.31 10,607 -0.36(-1.73%)
Apr 29, 2024 20.67 20.73 20.62 20.67 14,091 +0.07(+0.32%)
Apr 26, 2024 20.69 20.70 20.59 20.60 6,053 -0.01(-0.03%)
Apr 25, 2024 20.53 20.64 20.48 20.61 52,229 +0.10(+0.49%)
Apr 24, 2024 20.57 20.60 20.51 20.51 15,145 -0.08(-0.39%)
Apr 23, 2024 20.37 20.60 20.37 20.59 7,886 +0.03(+0.15%)
Apr 22, 2024 20.45 20.58 20.45 20.56 12,703 -0.05(-0.24%)
Apr 19, 2024 20.52 20.64 20.49 20.61 57,335 +0.21(+1.02%)
Apr 18, 2024 20.41 20.45 20.39 20.40 4,081 -0.04(-0.18%)
Apr 17, 2024 20.51 20.59 20.40 20.44 17,808 -0.11(-0.54%)
Apr 16, 2024 20.52 20.57 20.42 20.55 23,701 -0.06(-0.27%)
Apr 15, 2024 20.51 20.61 20.41 20.61 12,969 +0.12(+0.56%)
Apr 12, 2024 20.78 20.86 20.49 20.49 27,280 -0.02(-0.10%)
Apr 11, 2024 20.53 20.53 20.43 20.51 13,374 -0.08(-0.39%)
Apr 10, 2024 20.59 20.60 20.49 20.59 22,789 +0.01(+0.05%)
Apr 09, 2024 20.66 20.69 20.52 20.58 21,540 -0.00(-0.02%)
Apr 08, 2024 20.62 20.62 20.49 20.59 28,554 +0.03(+0.12%)
Apr 05, 2024 20.45 20.62 20.43 20.56 21,671 +0.19(+0.93%)
Apr 04, 2024 20.30 20.47 20.30 20.37 10,561 +0.00(+0.00%)
Apr 03, 2024 20.27 20.38 20.26 20.37 41,258 +0.25(+1.24%)
Apr 02, 2024 20.08 20.19 20.08 20.12 15,903 +0.12(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.