GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
21.65
+0.13 (0.58%)
Mar 31, 2025, 9:31 AM EDT - Market open
COMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.46 | 21.55 | 21.40 | 21.52 | 21.52 | 0.05% | 50,219 |
| Mar 27, 2025 | 21.36 | 21.51 | 21.36 | 21.51 | 21.51 | 0.56% | 134,664 |
| Mar 26, 2025 | 21.47 | 21.51 | 21.39 | 21.39 | 21.39 | -0.28% | 20,716 |
| Mar 25, 2025 | 21.49 | 21.52 | 21.37 | 21.45 | 21.45 | 0.19% | 261,819 |
| Mar 24, 2025 | 21.48 | 21.48 | 21.36 | 21.41 | 21.41 | -0.06% | 14,448 |
| Mar 21, 2025 | 21.45 | 21.45 | 21.41 | 21.42 | 21.42 | -0.59% | 10,411 |
| Mar 20, 2025 | 21.52 | 21.55 | 21.50 | 21.55 | 21.55 | -0.31% | 14,188 |
| Mar 19, 2025 | 21.52 | 21.62 | 21.13 | 21.62 | 21.62 | 0.92% | 72,546 |
| Mar 18, 2025 | 21.52 | 21.55 | 21.42 | 21.42 | 21.42 | -0.14% | 17,133 |
| Mar 17, 2025 | 21.37 | 21.47 | 21.37 | 21.45 | 21.45 | 0.47% | 27,712 |
| Mar 14, 2025 | 21.26 | 21.35 | 21.23 | 21.35 | 21.35 | 0.19% | 20,145 |
| Mar 13, 2025 | 21.17 | 21.40 | 21.17 | 21.31 | 21.31 | 0.41% | 15,985 |
| Mar 12, 2025 | 21.27 | 21.29 | 21.20 | 21.22 | 21.22 | -0.50% | 11,596 |
| Mar 11, 2025 | 21.42 | 21.42 | 21.31 | 21.33 | 21.33 | 0.42% | 18,536 |
| Mar 10, 2025 | 21.40 | 21.40 | 21.22 | 21.24 | 21.24 | -0.21% | 29,555 |
| Mar 7, 2025 | 21.24 | 21.32 | 21.15 | 21.29 | 21.29 | 0.47% | 10,819 |
| Mar 6, 2025 | 21.20 | 21.26 | 21.17 | 21.19 | 21.19 | -0.30% | 19,213 |
| Mar 5, 2025 | 21.10 | 21.25 | 21.04 | 21.25 | 21.25 | 0.66% | 10,167 |
| Mar 4, 2025 | 21.06 | 21.11 | 20.96 | 21.11 | 21.11 | 0.72% | 68,891 |
| Mar 3, 2025 | 21.00 | 21.09 | 20.92 | 20.96 | 20.96 | 0.22% | 235,282 |
| Feb 28, 2025 | 21.02 | 21.02 | 20.88 | 20.92 | 20.92 | -0.88% | 571,259 |
| Feb 27, 2025 | 21.27 | 21.28 | 21.09 | 21.10 | 21.10 | -0.71% | 20,871 |
| Feb 26, 2025 | 21.27 | 21.28 | 21.21 | 21.25 | 21.25 | -0.55% | 14,657 |
| Feb 25, 2025 | 21.43 | 21.43 | 21.24 | 21.37 | 21.37 | -0.48% | 93,253 |
| Feb 24, 2025 | 21.53 | 21.56 | 21.45 | 21.47 | 21.47 | -0.74% | 25,724 |
| Feb 21, 2025 | 21.78 | 21.79 | 21.62 | 21.63 | 21.63 | -0.83% | 14,400 |
| Feb 20, 2025 | 21.85 | 21.87 | 21.80 | 21.81 | 21.81 | -0.18% | 28,040 |
| Feb 19, 2025 | 21.87 | 21.92 | 21.79 | 21.85 | 21.85 | 0.55% | 12,732 |
| Feb 18, 2025 | 19.89 | 21.77 | 19.80 | 21.73 | 21.73 | 1.29% | 37,405 |
| Feb 14, 2025 | 21.59 | 21.65 | 21.43 | 21.45 | 21.45 | -0.21% | 34,898 |
| Feb 13, 2025 | 21.39 | 21.51 | 21.39 | 21.50 | 21.50 | 0.66% | 12,986 |
| Feb 12, 2025 | 21.36 | 21.43 | 21.35 | 21.36 | 21.36 | -0.21% | 87,585 |
| Feb 11, 2025 | 21.45 | 21.51 | 21.40 | 21.41 | 21.41 | -0.05% | 18,829 |
| Feb 10, 2025 | 21.27 | 21.43 | 21.27 | 21.42 | 21.42 | 1.45% | 18,272 |
| Feb 7, 2025 | 21.20 | 21.25 | 21.11 | 21.11 | 21.11 | -0.24% | 16,315 |
| Feb 6, 2025 | 21.15 | 21.16 | 20.96 | 21.16 | 21.16 | 0.19% | 10,754 |
| Feb 5, 2025 | 21.03 | 21.12 | 21.03 | 21.12 | 21.12 | 0.09% | 22,704 |
| Feb 4, 2025 | 20.84 | 21.13 | 20.83 | 21.10 | 21.10 | 0.57% | 11,762 |
| Feb 3, 2025 | 20.93 | 21.03 | 20.88 | 20.98 | 20.98 | 1.21% | 249,070 |
| Jan 31, 2025 | 20.69 | 20.78 | 20.66 | 20.73 | 20.73 | -0.24% | 17,661 |
| Jan 30, 2025 | 20.82 | 20.89 | 20.78 | 20.78 | 20.78 | -0.10% | 17,122 |
| Jan 29, 2025 | 20.71 | 20.81 | 20.71 | 20.80 | 20.80 | 0.80% | 16,846 |
| Jan 28, 2025 | 20.64 | 20.66 | 20.60 | 20.64 | 20.64 | 0.17% | 10,268 |
| Jan 27, 2025 | 20.71 | 20.71 | 20.55 | 20.60 | 20.60 | -1.38% | 29,320 |
| Jan 24, 2025 | 20.89 | 20.93 | 20.85 | 20.89 | 20.89 | -0.09% | 6,565 |
| Jan 23, 2025 | 20.96 | 21.00 | 20.90 | 20.91 | 20.91 | -0.11% | 16,259 |
| Jan 22, 2025 | 20.92 | 20.97 | 20.90 | 20.93 | 20.93 | 0.02% | 42,477 |
| Jan 21, 2025 | 20.86 | 20.93 | 20.86 | 20.93 | 20.93 | -0.02% | 32,672 |
| Jan 17, 2025 | 20.89 | 21.04 | 20.89 | 20.93 | 20.93 | -0.57% | 42,265 |
| Jan 16, 2025 | 21.05 | 21.10 | 20.94 | 21.05 | 21.05 | -0.19% | 49,810 |