GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
21.59
-0.29 (-1.33%)
At close: Sep 17, 2025, 4:00 PM EDT
21.59
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
COMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.73 | 21.77 | 21.52 | 21.59 | 21.59 | -1.33% | 14,533 |
| Sep 16, 2025 | 21.80 | 21.88 | 21.80 | 21.88 | 21.88 | 0.76% | 24,091 |
| Sep 15, 2025 | 21.62 | 21.71 | 21.62 | 21.71 | 21.71 | 0.95% | 13,362 |
| Sep 12, 2025 | 21.52 | 21.57 | 21.47 | 21.51 | 21.51 | 0.56% | 10,579 |
| Sep 11, 2025 | 21.28 | 21.42 | 21.28 | 21.39 | 21.39 | -0.14% | 27,087 |
| Sep 10, 2025 | 21.40 | 21.43 | 21.38 | 21.42 | 21.42 | 0.30% | 12,600 |
| Sep 9, 2025 | 21.45 | 21.46 | 21.34 | 21.36 | 21.36 | -0.15% | 8,499 |
| Sep 8, 2025 | 21.34 | 21.40 | 21.31 | 21.39 | 21.39 | 0.84% | 37,306 |
| Sep 5, 2025 | 21.29 | 21.32 | 21.20 | 21.21 | 21.21 | -0.34% | 14,779 |
| Sep 4, 2025 | 21.25 | 21.30 | 21.22 | 21.28 | 21.28 | -0.53% | 11,848 |
| Sep 3, 2025 | 21.46 | 21.48 | 21.36 | 21.39 | 21.39 | -0.31% | 17,787 |
| Sep 2, 2025 | 21.28 | 21.47 | 21.25 | 21.46 | 21.46 | 0.85% | 17,497 |
| Aug 29, 2025 | 21.12 | 21.28 | 21.12 | 21.28 | 21.28 | 0.83% | 7,936 |
| Aug 28, 2025 | 21.00 | 21.11 | 21.00 | 21.11 | 21.11 | 0.63% | 12,399 |
| Aug 27, 2025 | 20.89 | 21.01 | 20.89 | 20.97 | 20.97 | 0.11% | 21,159 |
| Aug 26, 2025 | 20.94 | 20.97 | 20.91 | 20.95 | 20.95 | -0.33% | 17,966 |
| Aug 25, 2025 | 21.03 | 21.11 | 21.02 | 21.02 | 21.02 | 0.10% | 21,028 |
| Aug 22, 2025 | 20.85 | 21.03 | 20.85 | 21.00 | 21.00 | 0.49% | 13,122 |
| Aug 21, 2025 | 20.77 | 20.91 | 20.77 | 20.89 | 20.89 | 0.78% | 9,844 |
| Aug 20, 2025 | 20.68 | 20.74 | 20.65 | 20.73 | 20.73 | 0.74% | 23,028 |
| Aug 19, 2025 | 20.63 | 20.64 | 20.54 | 20.58 | 20.58 | -0.78% | 47,867 |
| Aug 18, 2025 | 20.69 | 20.78 | 20.65 | 20.74 | 20.74 | -0.11% | 5,794 |
| Aug 15, 2025 | 20.70 | 20.78 | 20.69 | 20.76 | 20.76 | 0.36% | 7,227 |
| Aug 14, 2025 | 20.67 | 20.71 | 20.61 | 20.69 | 20.69 | -0.34% | 14,219 |
| Aug 13, 2025 | 20.75 | 20.80 | 20.65 | 20.76 | 20.76 | 0.29% | 13,381 |
| Aug 12, 2025 | 20.69 | 20.71 | 20.67 | 20.70 | 20.70 | -0.35% | 14,147 |
| Aug 11, 2025 | 20.78 | 20.80 | 20.74 | 20.77 | 20.77 | - | 20,042 |
| Aug 8, 2025 | 20.96 | 20.96 | 20.76 | 20.77 | 20.77 | -0.25% | 28,194 |
| Aug 7, 2025 | 20.87 | 20.87 | 20.80 | 20.83 | 20.83 | 0.45% | 6,576 |
| Aug 6, 2025 | 20.82 | 20.85 | 20.71 | 20.73 | 20.73 | 0.10% | 12,651 |
| Aug 5, 2025 | 20.74 | 20.77 | 20.69 | 20.71 | 20.71 | -0.29% | 17,511 |
| Aug 4, 2025 | 20.76 | 20.78 | 20.73 | 20.77 | 20.77 | 0.05% | 106,677 |
| Aug 1, 2025 | 20.87 | 20.87 | 20.74 | 20.76 | 20.76 | -0.52% | 17,969 |
| Jul 31, 2025 | 20.86 | 20.89 | 20.82 | 20.87 | 20.87 | -0.55% | 42,079 |
| Jul 30, 2025 | 21.32 | 21.38 | 20.97 | 20.99 | 20.99 | -2.15% | 51,661 |
| Jul 29, 2025 | 21.31 | 21.45 | 21.30 | 21.45 | 21.45 | 0.68% | 21,712 |
| Jul 28, 2025 | 21.37 | 21.38 | 21.24 | 21.30 | 21.30 | -0.06% | 24,467 |
| Jul 25, 2025 | 21.41 | 21.43 | 21.31 | 21.31 | 21.31 | -1.01% | 7,986 |
| Jul 24, 2025 | 21.49 | 21.53 | 21.42 | 21.53 | 21.53 | 0.19% | 10,516 |
| Jul 23, 2025 | 21.57 | 21.57 | 21.48 | 21.49 | 21.49 | -0.44% | 7,088 |
| Jul 22, 2025 | 21.52 | 21.60 | 21.47 | 21.58 | 21.58 | 0.06% | 12,540 |
| Jul 21, 2025 | 21.56 | 21.58 | 21.51 | 21.57 | 21.57 | -0.37% | 6,704 |
| Jul 18, 2025 | 21.73 | 21.80 | 21.63 | 21.65 | 21.65 | 0.42% | 14,787 |
| Jul 17, 2025 | 21.42 | 21.56 | 21.40 | 21.56 | 21.56 | 0.56% | 18,107 |
| Jul 16, 2025 | 21.36 | 21.44 | 21.31 | 21.44 | 21.44 | 0.42% | 12,388 |
| Jul 15, 2025 | 21.33 | 21.37 | 21.31 | 21.35 | 21.35 | 0.07% | 14,484 |
| Jul 14, 2025 | 21.43 | 21.43 | 21.33 | 21.34 | 21.34 | -0.48% | 65,659 |
| Jul 11, 2025 | 21.34 | 21.46 | 21.34 | 21.44 | 21.44 | 0.81% | 20,474 |
| Jul 10, 2025 | 21.21 | 21.27 | 21.18 | 21.27 | 21.27 | 0.40% | 12,970 |
| Jul 9, 2025 | 21.13 | 21.18 | 21.12 | 21.18 | 21.18 | -0.22% | 11,223 |