GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
21.40
+0.13 (0.63%)
Jul 11, 2025, 12:09 PM - Market open
COMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 21.34 | 21.43 | 21.34 | 21.46 | - | 0.92% | 15,345 |
| 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 |
| Jul 8, 2025 | 21.06 | 21.32 | 21.05 | 21.23 | 21.23 | 0.46% | 11,824 |
| Jul 7, 2025 | 21.07 | 21.14 | 21.05 | 21.13 | 21.13 | -0.76% | 28,600 |
| Jul 3, 2025 | 21.36 | 21.43 | 21.28 | 21.29 | 21.29 | -0.28% | 13,275 |
| Jul 2, 2025 | 21.11 | 21.35 | 21.10 | 21.35 | 21.35 | 1.52% | 7,029 |
| Jul 1, 2025 | 20.96 | 21.03 | 20.96 | 21.03 | 21.03 | 0.19% | 445,247 |
| Jun 30, 2025 | 21.00 | 21.03 | 20.94 | 20.99 | 20.99 | -0.53% | 12,302 |
| Jun 27, 2025 | 21.02 | 21.16 | 21.02 | 21.10 | 21.10 | 0.06% | 19,994 |
| Jun 26, 2025 | 21.05 | 21.09 | 21.03 | 21.09 | 21.09 | 0.24% | 9,647 |
| Jun 25, 2025 | 21.01 | 21.11 | 21.00 | 21.04 | 21.04 | -0.31% | 8,896 |
| Jun 24, 2025 | 21.12 | 21.17 | 21.06 | 21.11 | 21.11 | -1.99% | 13,383 |
| Jun 23, 2025 | 21.86 | 21.88 | 21.53 | 21.53 | 21.53 | -1.94% | 26,876 |
| Jun 20, 2025 | 22.00 | 22.04 | 21.90 | 21.96 | 21.96 | -0.21% | 30,690 |
| Jun 18, 2025 | 22.00 | 22.04 | 21.87 | 22.01 | 22.01 | 0.37% | 8,829 |
| Jun 17, 2025 | 21.83 | 21.93 | 21.83 | 21.93 | 21.93 | 1.14% | 5,938 |
| Jun 16, 2025 | 21.63 | 21.71 | 21.47 | 21.68 | 21.68 | 0.41% | 32,977 |
| Jun 13, 2025 | 21.46 | 21.67 | 21.46 | 21.59 | 21.59 | 1.60% | 15,186 |
| Jun 12, 2025 | 21.25 | 21.29 | 21.17 | 21.25 | 21.25 | 0.41% | 7,931 |
| Jun 11, 2025 | 21.16 | 21.19 | 21.10 | 21.16 | 21.16 | 0.42% | 9,250 |
| Jun 10, 2025 | 21.17 | 21.20 | 21.05 | 21.08 | 21.08 | -0.42% | 29,060 |
| Jun 9, 2025 | 21.11 | 21.20 | 21.08 | 21.16 | 21.16 | -0.03% | 23,838 |
| Jun 6, 2025 | 21.16 | 21.20 | 21.12 | 21.17 | 21.17 | 0.38% | 9,910 |
| Jun 5, 2025 | 21.20 | 21.20 | 21.04 | 21.09 | 21.09 | 0.50% | 36,121 |
| Jun 4, 2025 | 20.99 | 21.05 | 20.94 | 20.99 | 20.99 | 0.06% | 13,925 |
| Jun 3, 2025 | 20.92 | 21.01 | 20.88 | 20.97 | 20.97 | 0.05% | 48,523 |
| Jun 2, 2025 | 20.97 | 21.01 | 20.91 | 20.96 | 20.96 | 2.19% | 12,771 |
| May 30, 2025 | 20.58 | 20.58 | 20.45 | 20.52 | 20.52 | -0.66% | 10,878 |
| May 29, 2025 | 20.68 | 20.68 | 20.58 | 20.65 | 20.65 | -0.09% | 18,260 |
| May 28, 2025 | 20.90 | 20.90 | 20.67 | 20.67 | 20.67 | -1.03% | 9,760 |
| May 27, 2025 | 20.90 | 20.90 | 20.81 | 20.89 | 20.89 | -0.72% | 32,943 |
| May 23, 2025 | 20.91 | 21.06 | 20.88 | 21.04 | 21.04 | 0.84% | 14,304 |
| May 22, 2025 | 20.87 | 20.90 | 20.80 | 20.86 | 20.86 | -0.55% | 9,598 |
| May 21, 2025 | 20.98 | 21.04 | 20.97 | 20.98 | 20.98 | 0.05% | 25,636 |
| May 20, 2025 | 20.73 | 20.96 | 20.73 | 20.96 | 20.96 | 1.52% | 15,551 |
| May 19, 2025 | 20.69 | 20.69 | 20.59 | 20.65 | 20.65 | 0.05% | 32,164 |
| May 16, 2025 | 20.69 | 20.72 | 20.64 | 20.64 | 20.64 | -0.77% | 19,877 |
| May 15, 2025 | 20.78 | 20.82 | 20.70 | 20.80 | 20.80 | -0.48% | 14,047 |
| May 14, 2025 | 20.97 | 21.00 | 20.90 | 20.90 | 20.90 | -0.97% | 16,187 |
| May 13, 2025 | 20.97 | 21.14 | 20.93 | 21.11 | 21.11 | 0.79% | 17,014 |
| May 12, 2025 | 21.00 | 21.05 | 20.90 | 20.94 | 20.94 | -0.32% | 17,278 |
| May 9, 2025 | 21.02 | 21.04 | 20.98 | 21.01 | 21.01 | 1.02% | 9,981 |
| May 8, 2025 | 20.82 | 20.84 | 20.75 | 20.80 | 20.80 | 0.39% | 16,747 |
| May 7, 2025 | 20.86 | 20.88 | 20.72 | 20.72 | 20.72 | -0.89% | 6,411 |
| May 6, 2025 | 20.94 | 21.01 | 20.87 | 20.90 | 20.90 | 0.97% | 12,586 |
| May 5, 2025 | 20.83 | 20.86 | 20.68 | 20.70 | 20.70 | -0.19% | 28,966 |
| May 2, 2025 | 20.79 | 20.79 | 20.67 | 20.74 | 20.74 | 0.73% | 537,678 |
| May 1, 2025 | 20.53 | 20.65 | 20.46 | 20.59 | 20.59 | 0.03% | 458,505 |
| Apr 30, 2025 | 20.71 | 20.74 | 20.58 | 20.58 | 20.58 | -1.52% | 46,389 |