GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
21.00
-0.06 (-0.26%)
Apr 25, 2025, 4:00 PM EDT - Market closed

COMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202520.8921.0620.8721.0621.060.87%7,595
Apr 23, 202520.8820.9420.3920.8820.88-0.22%25,595
Apr 22, 202521.0121.0420.9320.9320.930.12%18,950
Apr 21, 202521.0821.0820.8220.9020.90-0.43%20,358
Apr 17, 202520.9521.0320.8820.9920.990.28%5,423
Apr 16, 202520.7720.9320.7720.9320.931.31%28,294
Apr 15, 202520.6020.6620.5620.6620.66-0.10%14,250
Apr 14, 202520.7420.7620.6120.6820.68-0.39%25,515
Apr 11, 202520.5020.7620.5020.7620.761.71%6,485
Apr 10, 202520.3220.4420.2120.4120.41-0.44%57,451
Apr 9, 202519.7920.5519.7120.5020.503.69%32,906
Apr 8, 202520.2520.2519.7319.7719.77-1.49%33,995
Apr 7, 202520.2520.5820.0020.0720.07-1.48%119,876
Apr 4, 202520.5120.5120.2220.3720.37-4.03%33,071
Apr 3, 202521.1521.3121.1521.2321.23-2.50%25,471
Apr 2, 202521.6821.8221.6821.7721.770.32%407,250
Apr 1, 202521.7221.7621.6621.7021.70-34,457
Mar 31, 202521.6321.7221.5621.7021.700.84%91,116
Mar 28, 202521.4621.5521.4021.5221.520.05%50,219
Mar 27, 202521.3621.5121.3621.5121.510.56%134,664
Mar 26, 202521.4721.5121.3921.3921.39-0.28%20,716
Mar 25, 202521.4921.5221.3721.4521.450.19%261,819
Mar 24, 202521.4821.4821.3621.4121.41-0.06%14,448
Mar 21, 202521.4521.4521.4121.4221.42-0.59%10,411
Mar 20, 202521.5221.5521.5021.5521.55-0.31%14,188
Mar 19, 202521.5221.6221.1321.6221.620.92%72,546
Mar 18, 202521.5221.5521.4221.4221.42-0.14%17,133
Mar 17, 202521.3721.4721.3721.4521.450.47%27,712
Mar 14, 202521.2621.3521.2321.3521.350.19%20,145
Mar 13, 202521.1721.4021.1721.3121.310.41%15,985
Mar 12, 202521.2721.2921.2021.2221.22-0.50%11,596
Mar 11, 202521.4221.4221.3121.3321.330.42%18,536
Mar 10, 202521.4021.4021.2221.2421.24-0.21%29,555
Mar 7, 202521.2421.3221.1521.2921.290.47%10,819
Mar 6, 202521.2021.2621.1721.1921.19-0.30%19,213
Mar 5, 202521.1021.2521.0421.2521.250.66%10,167
Mar 4, 202521.0621.1120.9621.1121.110.72%68,891
Mar 3, 202521.0021.0920.9220.9620.960.22%235,282
Feb 28, 202521.0221.0220.8820.9220.92-0.88%571,259
Feb 27, 202521.2721.2821.0921.1021.10-0.71%20,871
Feb 26, 202521.2721.2821.2121.2521.25-0.55%14,657
Feb 25, 202521.4321.4321.2421.3721.37-0.48%93,253
Feb 24, 202521.5321.5621.4521.4721.47-0.74%25,724
Feb 21, 202521.7821.7921.6221.6321.63-0.83%14,400
Feb 20, 202521.8521.8721.8021.8121.81-0.18%28,040
Feb 19, 202521.8721.9221.7921.8521.850.55%12,732
Feb 18, 202519.8921.7719.8021.7321.731.29%37,405
Feb 14, 202521.5921.6521.4321.4521.45-0.21%34,898
Feb 13, 202521.3921.5121.3921.5021.500.66%12,986
Feb 12, 202521.3621.4321.3521.3621.36-0.21%87,585