Skip to main content
GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
20.38
-0.02 (-0.10%)
Nov 22, 2024, 3:41 PM EST - Market closed

COMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202420.2820.3920.2820.3820.38-0.08%9,386
Nov 21, 202420.4320.4320.3120.4020.400.50%13,917
Nov 20, 202420.2420.3420.2320.3020.300.74%34,861
Nov 19, 202420.1720.2020.1320.1520.150.30%11,506
Nov 18, 202419.9320.1219.9320.0920.091.72%17,694
Nov 15, 202419.8219.8619.7519.7519.750.05%10,601
Nov 14, 202419.8919.9019.7219.7419.74-0.63%37,358
Nov 13, 202419.8619.9219.7819.8719.87-0.29%18,264
Nov 12, 202420.0220.0319.8819.9219.92-0.64%9,482
Nov 11, 202420.0920.0919.9720.0520.05-0.65%14,369
Nov 8, 202420.3020.3120.1520.1820.18-1.32%22,865
Nov 7, 202420.3320.4520.2720.4520.451.41%72,746
Nov 6, 202419.9820.1919.9720.1720.17-0.86%132,750
Nov 5, 202420.4620.4620.3320.3420.340.10%11,038
Nov 4, 202420.2620.3420.2620.3220.321.05%19,903
Nov 1, 202420.3120.3220.1020.1120.11-0.55%27,275
Oct 31, 202420.2320.2320.1320.2220.22-0.37%10,046
Oct 30, 202420.1920.3020.1920.3020.300.33%13,239
Oct 29, 202420.2120.2420.1620.2320.230.15%5,743
Oct 28, 202420.1920.2120.1420.2020.20-1.66%13,554
Oct 25, 202420.4720.5520.4520.5420.540.05%4,722
Oct 24, 202420.4420.5320.3720.5320.530.44%17,402
Oct 23, 202420.4120.4820.3820.4420.44-0.34%29,663
Oct 22, 202420.3620.5420.3620.5120.511.38%18,922
Oct 21, 202420.3120.3520.2320.2320.230.22%16,595
Oct 18, 202420.1920.1920.1320.1920.190.08%7,531
Oct 17, 202420.0920.1720.0720.1720.170.20%13,976
Oct 16, 202420.2020.2420.1320.1320.13-0.40%7,584
Oct 15, 202420.1520.2120.1220.2120.21-1.03%12,793
Oct 14, 202420.4620.5220.3920.4220.42-1.12%8,287
Oct 11, 202420.6920.7020.6420.6520.650.15%3,719
Oct 10, 202420.4720.6520.4720.6220.621.33%7,332
Oct 9, 202420.3220.3820.2620.3520.35-0.88%12,727
Oct 8, 202420.6220.6420.4420.5320.53-1.86%15,321
Oct 7, 202420.8720.9320.8320.9220.920.10%21,273
Oct 4, 202420.9720.9820.8820.9020.90-0.33%9,399
Oct 3, 202420.8220.9720.8220.9720.970.43%10,827
Oct 2, 202420.9420.9520.7720.8820.881.06%68,019
Oct 1, 202420.6620.8420.6620.6620.660.82%152,404
Sep 30, 202420.4220.5620.4220.4920.49-0.19%15,345
Sep 27, 202420.4120.5520.4120.5320.530.49%9,925
Sep 26, 202420.4220.5420.4020.4320.43-0.26%18,617
Sep 25, 202420.5120.5320.4620.4820.48-0.21%12,478
Sep 24, 202420.5020.5320.4620.5320.531.32%21,176
Sep 23, 202420.2520.3420.1620.2620.260.90%17,668
Sep 20, 202419.9620.1019.9320.0820.080.42%8,960
Sep 19, 202419.8920.0019.8520.0020.001.30%35,846
Sep 18, 202419.7319.8919.7219.7419.74-0.38%15,908
Sep 17, 202419.8019.8819.8019.8219.820.27%12,073
Sep 16, 202419.7819.8119.7119.7619.760.61%24,390
Sep 13, 202419.7219.7319.6119.6419.640.42%15,380
Sep 12, 202419.3919.5619.3919.5619.561.74%18,222
Sep 11, 202419.1819.2719.0619.2319.230.81%22,840
Sep 10, 202419.2119.2119.0319.0719.07-0.76%14,202
Sep 9, 202419.0319.2519.0319.2219.220.48%21,504
Sep 6, 202419.4319.4319.0919.1319.13-1.39%37,107
Sep 5, 202419.4119.5119.3919.4019.400.45%28,030
Sep 4, 202419.3419.4219.3119.3119.31-0.52%7,692
Sep 3, 202419.3419.4219.2619.4119.41-0.85%22,389
Aug 30, 202419.6419.6419.5619.5819.58-0.81%40,862
Aug 29, 202419.6019.7419.6019.7419.740.59%5,470
Aug 28, 202419.6119.6619.5819.6219.62-0.86%12,541
Aug 27, 202419.7519.8219.7519.7919.790.11%28,586
Aug 26, 202419.7919.8019.7319.7719.770.66%14,392
Aug 23, 202419.5119.6419.5119.6419.641.39%8,813
Aug 22, 202419.4019.4319.3319.3719.37-0.84%12,014
Aug 21, 202419.5819.6119.5019.5419.54-0.08%7,985
Aug 20, 202419.6419.6719.5319.5519.55-0.26%7,443
Aug 19, 202419.5519.6019.5319.6019.600.62%7,262
Aug 16, 202419.4719.4919.3919.4819.48-0.13%18,837
Aug 15, 202419.5219.6219.5119.5119.510.54%19,413
Aug 14, 202419.4619.5019.3919.4019.40-0.15%11,908
Aug 13, 202419.5419.5419.4119.4319.43-1.06%4,714
Aug 12, 202419.5919.6619.5419.6419.641.28%9,829
Aug 9, 202419.4619.4619.3719.3919.390.05%10,044
Aug 8, 202419.2719.3819.2519.3819.380.83%7,285
Aug 7, 202419.2319.2819.1819.2219.220.73%12,747
Aug 6, 202419.0619.1719.0519.0819.08-0.21%40,100
Aug 5, 202418.9019.1518.8619.1219.12-1.04%44,751
Aug 2, 202419.4119.4119.2019.3219.32-0.42%33,138
Aug 1, 202419.6719.6719.3519.4019.40-1.21%459,208
Jul 31, 202419.5519.6419.4819.6419.641.38%9,997
Jul 30, 202419.2519.3719.2519.3719.370.03%25,420
Jul 29, 202419.4119.4519.2619.3719.37-0.31%17,796
Jul 26, 202419.5519.5519.4219.4319.43-0.94%8,654
Jul 25, 202419.5319.6219.4919.6119.61-0.26%15,878
Jul 24, 202419.7320.1819.6619.6619.66-0.65%20,353
Jul 23, 202419.8019.8119.7619.7919.79-0.45%8,219
Jul 22, 202419.7119.8819.7119.8819.880.69%11,334
Jul 19, 202419.8519.8919.7319.7419.74-1.08%27,451
Jul 18, 202420.0520.0619.9619.9619.96-0.71%8,620
Jul 17, 202420.2020.2020.0920.1020.10-0.39%7,296
Jul 16, 202420.1220.2020.1120.1820.180.11%9,370
Jul 15, 202420.2120.3020.1620.1620.16-1.07%17,885
Jul 12, 202420.3720.4220.3120.3820.38-0.12%5,068
Jul 11, 202420.3720.4620.3620.4020.400.42%10,962
Jul 10, 202420.3620.3820.3020.3220.32-0.23%13,937
Jul 9, 202420.5420.5420.3620.3620.36-0.64%9,276
Jul 8, 202420.5620.5920.4720.4920.49-1.15%12,062
Jul 5, 202420.7120.8020.7120.7320.730.54%30,406