Skip to main content
GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
19.78
+0.03 (0.17%)
Dec 27, 2024, 3:59 PM EST - Market closed

COMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202419.8219.8319.7419.7819.78-2.27%26,793
Dec 26, 202420.2720.2920.2220.2419.75-0.17%13,417
Dec 24, 202420.2720.2920.2620.2819.780.57%6,325
Dec 23, 202420.1720.1720.0820.1619.67-134,364
Dec 20, 202419.9920.1719.9920.1619.671.10%10,056
Dec 19, 202419.9819.9819.8819.9419.450.10%22,813
Dec 18, 202420.1720.1719.9219.9219.44-1.19%12,134
Dec 17, 202420.0320.1720.0220.1619.67-0.51%6,408
Dec 16, 202420.3420.3520.2420.2619.77-0.42%16,531
Dec 13, 202420.3620.3720.3320.3519.86-0.59%8,448
Dec 12, 202420.4220.4920.3620.4719.97-0.34%14,591
Dec 11, 202420.4420.6020.4420.5420.040.69%47,961
Dec 10, 202420.3420.4220.3420.4019.900.49%19,253
Dec 9, 202420.3420.4120.3020.3019.810.94%25,179
Dec 6, 202420.0620.1420.0320.1119.62-0.10%13,135
Dec 5, 202420.1020.1620.0920.1319.640.32%8,438
Dec 4, 202420.1220.1420.0320.0719.58-0.17%32,796
Dec 3, 202420.1020.1320.0920.1019.610.42%11,710
Dec 2, 202420.1020.1019.9720.0119.53-1.21%23,636
Nov 29, 202420.2820.3120.2420.2619.770.50%10,224
Nov 27, 202420.1820.2320.1320.1619.67-0.59%5,791
Nov 26, 202420.3020.3520.2120.2819.790.09%14,289
Nov 25, 202420.3620.3820.2120.2619.77-0.61%16,380
Nov 22, 202420.2820.3920.2820.3819.89-0.08%9,386
Nov 21, 202420.4320.4320.3120.4019.900.50%13,917
Nov 20, 202420.2420.3420.2320.3019.800.74%34,861
Nov 19, 202420.1720.2020.1320.1519.660.30%11,506
Nov 18, 202419.9320.1219.9320.0919.601.72%17,694
Nov 15, 202419.8219.8619.7519.7519.270.05%10,601
Nov 14, 202419.8919.9019.7219.7419.26-0.63%37,358
Nov 13, 202419.8619.9219.7819.8719.38-0.29%18,264
Nov 12, 202420.0220.0319.8819.9219.44-0.64%9,482
Nov 11, 202420.0920.0919.9720.0519.56-0.65%14,369
Nov 8, 202420.3020.3120.1520.1819.69-1.32%22,865
Nov 7, 202420.3320.4520.2720.4519.951.41%72,746
Nov 6, 202419.9820.1919.9720.1719.67-0.86%132,750
Nov 5, 202420.4620.4620.3320.3419.850.10%11,038
Nov 4, 202420.2620.3420.2620.3219.831.05%19,903
Nov 1, 202420.3120.3220.1020.1119.62-0.55%27,275
Oct 31, 202420.2320.2320.1320.2219.73-0.37%10,046
Oct 30, 202420.1920.3020.1920.3019.800.33%13,239
Oct 29, 202420.2120.2420.1620.2319.740.15%5,743
Oct 28, 202420.1920.2120.1420.2019.71-1.66%13,554
Oct 25, 202420.4720.5520.4520.5420.040.05%4,722
Oct 24, 202420.4420.5320.3720.5320.030.44%17,402
Oct 23, 202420.4120.4820.3820.4419.94-0.34%29,663
Oct 22, 202420.3620.5420.3620.5120.011.38%18,922
Oct 21, 202420.3120.3520.2320.2319.740.22%16,595
Oct 18, 202420.1920.1920.1320.1919.690.08%7,531
Oct 17, 202420.0920.1720.0720.1719.680.20%13,976
Oct 16, 202420.2020.2420.1320.1319.64-0.40%7,584
Oct 15, 202420.1520.2120.1220.2119.72-1.03%12,793
Oct 14, 202420.4620.5220.3920.4219.92-1.12%8,287
Oct 11, 202420.6920.7020.6420.6520.150.15%3,719
Oct 10, 202420.4720.6520.4720.6220.121.33%7,332
Oct 9, 202420.3220.3820.2620.3519.85-0.88%12,727
Oct 8, 202420.6220.6420.4420.5320.03-1.86%15,321
Oct 7, 202420.8720.9320.8320.9220.410.10%21,273
Oct 4, 202420.9720.9820.8820.9020.39-0.33%9,399
Oct 3, 202420.8220.9720.8220.9720.460.43%10,827
Oct 2, 202420.9420.9520.7720.8820.371.06%68,019
Oct 1, 202420.6620.8420.6620.6620.160.82%152,404
Sep 30, 202420.4220.5620.4220.4919.99-0.19%15,345
Sep 27, 202420.4120.5520.4120.5320.030.49%9,925
Sep 26, 202420.4220.5420.4020.4319.93-0.26%18,617
Sep 25, 202420.5120.5320.4620.4819.98-0.21%12,478
Sep 24, 202420.5020.5320.4620.5320.031.32%21,176
Sep 23, 202420.2520.3420.1620.2619.770.90%17,668
Sep 20, 202419.9620.1019.9320.0819.590.42%8,960
Sep 19, 202419.8920.0019.8520.0019.511.30%35,846
Sep 18, 202419.7319.8919.7219.7419.26-0.38%15,908
Sep 17, 202419.8019.8819.8019.8219.330.27%12,073
Sep 16, 202419.7819.8119.7119.7619.280.61%24,390
Sep 13, 202419.7219.7319.6119.6419.160.42%15,380
Sep 12, 202419.3919.5619.3919.5619.081.74%18,222
Sep 11, 202419.1819.2719.0619.2318.760.81%22,840
Sep 10, 202419.2119.2119.0319.0718.61-0.76%14,202
Sep 9, 202419.0319.2519.0319.2218.750.48%21,504
Sep 6, 202419.4319.4319.0919.1318.66-1.39%37,107
Sep 5, 202419.4119.5119.3919.4018.920.45%28,030
Sep 4, 202419.3419.4219.3119.3118.84-0.52%7,692
Sep 3, 202419.3419.4219.2619.4118.94-0.85%22,389
Aug 30, 202419.6419.6419.5619.5819.10-0.81%40,862
Aug 29, 202419.6019.7419.6019.7419.260.59%5,470
Aug 28, 202419.6119.6619.5819.6219.14-0.86%12,541
Aug 27, 202419.7519.8219.7519.7919.310.11%28,586
Aug 26, 202419.7919.8019.7319.7719.290.66%14,392
Aug 23, 202419.5119.6419.5119.6419.161.39%8,813
Aug 22, 202419.4019.4319.3319.3718.90-0.84%12,014
Aug 21, 202419.5819.6119.5019.5419.06-0.08%7,985
Aug 20, 202419.6419.6719.5319.5519.07-0.26%7,443
Aug 19, 202419.5519.6019.5319.6019.120.62%7,262
Aug 16, 202419.4719.4919.3919.4819.01-0.13%18,837
Aug 15, 202419.5219.6219.5119.5119.030.54%19,413
Aug 14, 202419.4619.5019.3919.4018.93-0.15%11,908
Aug 13, 202419.5419.5419.4119.4318.96-1.06%4,714
Aug 12, 202419.5919.6619.5419.6419.161.28%9,829
Aug 9, 202419.4619.4619.3719.3918.920.05%10,044
Aug 8, 202419.2719.3819.2519.3818.910.83%7,285
Aug 7, 202419.2319.2819.1819.2218.750.73%12,747