GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
21.38
+0.11 (0.53%)
Jul 11, 2025, 10:12 AM - Market open

COMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 2025 21.01 21.01 20.88 20.90 20.90 -0.92% 6,229