GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
21.27
-2.37 (-10.03%)
Dec 29, 2025, 4:00 PM EST - Market closed
COMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 21.36 | 21.40 | 21.22 | 21.27 | 21.27 | -10.03% | 22,987 |
| Dec 26, 2025 | 23.56 | 23.64 | 23.56 | 23.64 | 23.64 | 1.33% | 24,986 |
| Dec 24, 2025 | 23.32 | 23.35 | 23.20 | 23.33 | 23.33 | -0.03% | 13,308 |
| Dec 23, 2025 | 23.18 | 23.34 | 23.08 | 23.34 | 23.34 | 1.42% | 16,712 |
| Dec 22, 2025 | 22.98 | 23.01 | 22.91 | 23.01 | 23.01 | 1.28% | 21,529 |
| Dec 19, 2025 | 22.72 | 22.79 | 22.69 | 22.72 | 22.72 | 0.44% | 148,833 |
| Dec 18, 2025 | 22.75 | 22.79 | 22.60 | 22.62 | 22.62 | -0.83% | 21,456 |
| Dec 17, 2025 | 22.70 | 22.81 | 22.68 | 22.81 | 22.81 | 1.21% | 7,721 |
| Dec 16, 2025 | 22.63 | 22.63 | 22.50 | 22.54 | 22.54 | -0.85% | 66,768 |
| Dec 15, 2025 | 22.85 | 22.85 | 22.67 | 22.73 | 22.73 | -0.31% | 94,199 |
| Dec 12, 2025 | 23.05 | 23.05 | 22.74 | 22.80 | 22.80 | -1.05% | 297,433 |
| Dec 11, 2025 | 22.96 | 23.06 | 22.93 | 23.04 | 23.04 | -0.16% | 37,884 |
| Dec 10, 2025 | 22.89 | 23.08 | 22.89 | 23.08 | 23.08 | 0.71% | 28,502 |
| Dec 9, 2025 | 22.97 | 23.05 | 22.90 | 22.92 | 22.92 | -0.49% | 32,462 |
| Dec 8, 2025 | 23.21 | 23.21 | 23.01 | 23.03 | 23.03 | -1.56% | 26,718 |
| Dec 5, 2025 | 23.50 | 23.57 | 23.38 | 23.39 | 23.39 | 0.75% | 13,955 |
| Dec 4, 2025 | 23.13 | 23.23 | 23.02 | 23.22 | 23.22 | 0.37% | 9,619 |
| Dec 3, 2025 | 23.18 | 23.22 | 23.13 | 23.14 | 23.14 | 0.28% | 39,437 |
| Dec 2, 2025 | 23.17 | 23.17 | 23.03 | 23.07 | 23.07 | -0.43% | 32,693 |
| Dec 1, 2025 | 23.11 | 23.26 | 23.08 | 23.17 | 23.17 | 0.35% | 520,918 |
| Nov 28, 2025 | 22.89 | 23.09 | 22.89 | 23.09 | 23.09 | 1.54% | 25,467 |
| Nov 26, 2025 | 22.55 | 22.74 | 22.53 | 22.74 | 22.74 | 1.52% | 20,303 |
| Nov 25, 2025 | 22.33 | 22.42 | 22.26 | 22.40 | 22.40 | -0.71% | 104,416 |
| Nov 24, 2025 | 22.28 | 22.56 | 22.28 | 22.56 | 22.56 | 0.50% | 225,244 |
| Nov 21, 2025 | 22.26 | 22.48 | 22.26 | 22.45 | 22.45 | 0.06% | 11,711 |
| Nov 20, 2025 | 22.68 | 22.72 | 22.43 | 22.43 | 22.43 | -1.18% | 58,769 |
| Nov 19, 2025 | 22.76 | 22.80 | 22.67 | 22.70 | 22.70 | -0.44% | 12,578 |
| Nov 18, 2025 | 22.67 | 22.80 | 22.59 | 22.80 | 22.80 | 0.78% | 13,593 |
| Nov 17, 2025 | 22.68 | 22.77 | 22.59 | 22.62 | 22.62 | -0.20% | 24,558 |
| Nov 14, 2025 | 22.72 | 22.85 | 22.67 | 22.67 | 22.67 | -0.82% | 28,737 |
| Nov 13, 2025 | 22.99 | 23.04 | 22.86 | 22.86 | 22.86 | -0.44% | 26,903 |
| Nov 12, 2025 | 22.88 | 22.96 | 22.87 | 22.96 | 22.96 | 0.03% | 34,990 |
| Nov 11, 2025 | 22.85 | 22.97 | 22.84 | 22.95 | 22.95 | 0.85% | 5,991 |
| Nov 10, 2025 | 22.55 | 22.77 | 22.54 | 22.76 | 22.76 | 1.74% | 27,630 |
| Nov 7, 2025 | 22.35 | 22.41 | 22.35 | 22.37 | 22.37 | -0.09% | 17,050 |
| Nov 6, 2025 | 22.35 | 22.39 | 22.23 | 22.39 | 22.39 | 0.07% | 42,708 |
| Nov 5, 2025 | 22.40 | 22.50 | 21.39 | 22.38 | 22.38 | 0.15% | 14,919 |
| Nov 4, 2025 | 22.31 | 22.41 | 22.31 | 22.34 | 22.34 | -1.09% | 17,219 |
| Nov 3, 2025 | 22.44 | 22.59 | 22.36 | 22.59 | 22.59 | 0.97% | 402,055 |
| Oct 31, 2025 | 22.29 | 22.37 | 22.25 | 22.37 | 22.37 | 0.46% | 7,675 |
| Oct 30, 2025 | 22.10 | 22.28 | 22.05 | 22.27 | 22.27 | 0.59% | 11,788 |
| Oct 29, 2025 | 22.21 | 22.28 | 22.09 | 22.14 | 22.14 | 0.42% | 7,447 |
| Oct 28, 2025 | 22.06 | 22.13 | 22.02 | 22.05 | 22.04 | -0.64% | 9,867 |
| Oct 27, 2025 | 22.28 | 22.30 | 22.17 | 22.19 | 22.19 | -0.60% | 10,439 |
| Oct 24, 2025 | 22.41 | 22.41 | 22.30 | 22.32 | 22.32 | -0.43% | 13,190 |
| Oct 23, 2025 | 22.42 | 22.51 | 22.39 | 22.42 | 22.42 | 1.06% | 30,664 |
| Oct 22, 2025 | 22.10 | 22.19 | 22.03 | 22.18 | 22.18 | 0.61% | 18,049 |
| Oct 21, 2025 | 22.11 | 22.14 | 21.92 | 22.05 | 22.05 | -1.69% | 33,916 |
| Oct 20, 2025 | 22.22 | 22.43 | 22.20 | 22.43 | 22.43 | 1.88% | 34,542 |
| Oct 17, 2025 | 22.02 | 22.04 | 21.92 | 22.02 | 22.01 | -0.47% | 20,422 |