GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
22.04
-0.15 (-0.65%)
Oct 28, 2025, 4:00 PM EDT - Market closed
COMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 22.06 | 22.13 | 22.02 | 22.05 | 22.05 | -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 | 22.02 | -0.47% | 20,422 |
| Oct 16, 2025 | 22.04 | 22.18 | 22.04 | 22.12 | 22.12 | 0.64% | 22,949 |
| Oct 15, 2025 | 22.00 | 22.03 | 21.94 | 21.98 | 21.98 | 0.50% | 21,196 |
| Oct 14, 2025 | 21.76 | 21.95 | 21.76 | 21.87 | 21.87 | -0.50% | 8,726 |
| Oct 13, 2025 | 21.91 | 22.01 | 21.91 | 21.98 | 21.98 | 1.29% | 14,880 |
| Oct 10, 2025 | 21.88 | 22.00 | 21.62 | 21.70 | 21.70 | -1.28% | 55,038 |
| Oct 9, 2025 | 22.30 | 22.30 | 21.93 | 21.98 | 21.98 | -0.96% | 33,830 |
| Oct 8, 2025 | 22.20 | 22.22 | 22.17 | 22.20 | 22.20 | 0.28% | 8,788 |
| Oct 7, 2025 | 22.07 | 22.13 | 22.03 | 22.13 | 22.13 | 0.40% | 12,121 |
| Oct 6, 2025 | 22.01 | 22.06 | 21.99 | 22.05 | 22.05 | 0.76% | 18,362 |
| Oct 3, 2025 | 21.89 | 21.95 | 21.86 | 21.88 | 21.88 | 0.27% | 16,691 |
| Oct 2, 2025 | 21.90 | 21.90 | 21.76 | 21.82 | 21.82 | -0.37% | 18,125 |
| Oct 1, 2025 | 21.75 | 22.03 | 21.73 | 21.90 | 21.90 | 0.46% | 450,698 |
| Sep 30, 2025 | 21.74 | 21.80 | 21.72 | 21.80 | 21.80 | 0.01% | 13,619 |
| Sep 29, 2025 | 21.74 | 21.83 | 21.74 | 21.80 | 21.80 | 0.21% | 36,446 |
| Sep 26, 2025 | 21.69 | 21.82 | 21.68 | 21.75 | 21.75 | 0.01% | 12,640 |
| Sep 25, 2025 | 21.59 | 21.75 | 21.59 | 21.75 | 21.75 | 0.75% | 18,837 |
| Sep 24, 2025 | 21.60 | 21.64 | 21.58 | 21.59 | 21.59 | 0.33% | 11,874 |
| Sep 23, 2025 | 21.42 | 21.54 | 21.42 | 21.52 | 21.52 | 0.60% | 26,362 |
| Sep 22, 2025 | 21.33 | 21.39 | 21.30 | 21.39 | 21.39 | -0.14% | 25,050 |
| Sep 19, 2025 | 21.38 | 21.45 | 21.36 | 21.42 | 21.42 | -0.28% | 9,927 |
| Sep 18, 2025 | 21.51 | 21.53 | 21.42 | 21.48 | 21.48 | -0.51% | 19,526 |
| Sep 17, 2025 | 21.73 | 21.77 | 21.52 | 21.59 | 21.59 | -1.33% | 14,533 |
| Sep 16, 2025 | 21.80 | 21.88 | 21.80 | 21.88 | 21.88 | 0.76% | 24,091 |
| Sep 15, 2025 | 21.62 | 21.71 | 21.62 | 21.71 | 21.71 | 0.95% | 13,362 |
| Sep 12, 2025 | 21.52 | 21.57 | 21.47 | 21.51 | 21.51 | 0.56% | 10,579 |
| Sep 11, 2025 | 21.28 | 21.42 | 21.28 | 21.39 | 21.39 | -0.14% | 27,087 |
| Sep 10, 2025 | 21.40 | 21.43 | 21.38 | 21.42 | 21.42 | 0.30% | 12,600 |
| Sep 9, 2025 | 21.45 | 21.46 | 21.34 | 21.36 | 21.36 | -0.15% | 8,499 |
| Sep 8, 2025 | 21.34 | 21.40 | 21.31 | 21.39 | 21.39 | 0.84% | 37,306 |
| Sep 5, 2025 | 21.29 | 21.32 | 21.20 | 21.21 | 21.21 | -0.34% | 14,779 |
| Sep 4, 2025 | 21.25 | 21.30 | 21.22 | 21.28 | 21.28 | -0.53% | 11,848 |
| Sep 3, 2025 | 21.46 | 21.48 | 21.36 | 21.39 | 21.39 | -0.31% | 17,787 |
| Sep 2, 2025 | 21.28 | 21.47 | 21.25 | 21.46 | 21.46 | 0.85% | 17,497 |
| Aug 29, 2025 | 21.12 | 21.28 | 21.12 | 21.28 | 21.28 | 0.83% | 7,936 |
| Aug 28, 2025 | 21.00 | 21.11 | 21.00 | 21.11 | 21.11 | 0.63% | 12,399 |
| Aug 27, 2025 | 20.89 | 21.01 | 20.89 | 20.97 | 20.97 | 0.11% | 21,159 |
| Aug 26, 2025 | 20.94 | 20.97 | 20.91 | 20.95 | 20.95 | -0.33% | 17,966 |
| Aug 25, 2025 | 21.03 | 21.11 | 21.02 | 21.02 | 21.02 | 0.10% | 21,028 |
| Aug 22, 2025 | 20.85 | 21.03 | 20.85 | 21.00 | 21.00 | 0.49% | 13,122 |
| Aug 21, 2025 | 20.77 | 20.91 | 20.77 | 20.89 | 20.89 | 0.78% | 9,844 |
| Aug 20, 2025 | 20.68 | 20.74 | 20.65 | 20.73 | 20.73 | 0.74% | 23,028 |
| Aug 19, 2025 | 20.63 | 20.64 | 20.54 | 20.58 | 20.58 | -0.78% | 47,867 |