GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
26.62
+0.62 (2.38%)
Apr 2, 2026, 2:00 PM EDT - Market open
COMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.72 | 26.72 | 26.48 | 26.56 | - | 2.15% | 61,256 |
| Apr 1, 2026 | 26.00 | 26.11 | 25.84 | 26.00 | 26.00 | -1.01% | 258,183 |
| Mar 31, 2026 | 26.39 | 26.44 | 26.09 | 26.27 | 26.27 | 0.02% | 30,896 |
| Mar 30, 2026 | 26.26 | 26.29 | 26.14 | 26.26 | 26.26 | 0.73% | 27,091 |
| Mar 27, 2026 | 25.80 | 26.12 | 25.80 | 26.07 | 26.07 | 2.39% | 22,842 |
| Mar 26, 2026 | 25.51 | 25.67 | 25.44 | 25.46 | 25.46 | 0.60% | 16,101 |
| Mar 25, 2026 | 24.99 | 25.34 | 24.99 | 25.31 | 25.31 | 0.09% | 16,641 |
| Mar 24, 2026 | 25.21 | 25.41 | 25.21 | 25.29 | 25.29 | 1.43% | 15,744 |
| Mar 23, 2026 | 25.23 | 25.23 | 24.88 | 24.93 | 24.93 | -3.73% | 563,310 |
| Mar 20, 2026 | 25.84 | 26.00 | 25.69 | 25.90 | 25.90 | 0.17% | 30,911 |
| Mar 19, 2026 | 25.94 | 26.10 | 25.70 | 25.85 | 25.85 | -1.56% | 129,505 |
| Mar 18, 2026 | 25.98 | 26.26 | 25.92 | 26.26 | 26.26 | 1.27% | 32,098 |
| Mar 17, 2026 | 25.89 | 25.93 | 25.74 | 25.93 | 25.93 | 1.21% | 27,005 |
| Mar 16, 2026 | 25.91 | 25.97 | 25.58 | 25.62 | 25.62 | -1.76% | 45,658 |
| Mar 13, 2026 | 25.93 | 26.13 | 25.86 | 26.08 | 26.08 | -0.42% | 28,465 |
| Mar 12, 2026 | 26.00 | 26.25 | 25.95 | 26.19 | 26.19 | 2.07% | 57,900 |
| Mar 11, 2026 | 25.37 | 25.66 | 25.17 | 25.66 | 25.66 | 1.38% | 20,697 |
| Mar 10, 2026 | 25.34 | 25.34 | 24.52 | 25.31 | 25.31 | 0.88% | 74,729 |
| Mar 9, 2026 | 26.19 | 26.25 | 24.71 | 25.09 | 25.09 | -1.34% | 345,567 |
| Mar 6, 2026 | 25.16 | 25.55 | 25.16 | 25.43 | 25.43 | 3.97% | 49,054 |
| Mar 5, 2026 | 24.33 | 24.62 | 24.27 | 24.46 | 24.46 | 1.20% | 39,494 |
| Mar 4, 2026 | 24.10 | 24.22 | 24.01 | 24.17 | 24.17 | 0.53% | 54,403 |
| Mar 3, 2026 | 24.43 | 24.43 | 23.87 | 24.04 | 24.04 | -0.20% | 33,253 |
| Mar 2, 2026 | 24.14 | 24.15 | 23.85 | 24.09 | 24.09 | 2.34% | 37,904 |
| Feb 27, 2026 | 23.56 | 23.57 | 23.48 | 23.54 | 23.54 | 1.20% | 24,471 |
| Feb 26, 2026 | 23.25 | 23.34 | 23.17 | 23.26 | 23.26 | -0.19% | 17,262 |
| Feb 25, 2026 | 23.34 | 23.58 | 23.16 | 23.30 | 23.30 | 0.28% | 36,102 |
| Feb 24, 2026 | 23.21 | 23.27 | 23.13 | 23.24 | 23.24 | 0.01% | 41,830 |
| Feb 23, 2026 | 23.28 | 23.39 | 23.19 | 23.24 | 23.24 | 0.24% | 37,259 |
| Feb 20, 2026 | 23.06 | 23.20 | 23.01 | 23.18 | 23.18 | 0.94% | 12,626 |
| Feb 19, 2026 | 22.84 | 22.98 | 22.81 | 22.97 | 22.97 | 0.70% | 16,935 |
| Feb 18, 2026 | 22.64 | 22.82 | 22.63 | 22.81 | 22.81 | 2.20% | 15,552 |
| Feb 17, 2026 | 22.37 | 22.37 | 22.26 | 22.31 | 22.31 | -1.31% | 19,315 |
| Feb 13, 2026 | 22.57 | 22.70 | 22.56 | 22.61 | 22.61 | - | 23,712 |
| Feb 12, 2026 | 23.00 | 23.00 | 22.57 | 22.61 | 22.61 | -1.82% | 41,863 |
| Feb 11, 2026 | 23.03 | 23.04 | 22.89 | 23.03 | 23.03 | 0.96% | 25,879 |
| Feb 10, 2026 | 22.91 | 22.91 | 22.72 | 22.81 | 22.81 | -0.48% | 42,239 |
| Feb 9, 2026 | 22.74 | 22.95 | 22.74 | 22.92 | 22.92 | 0.61% | 34,611 |
| Feb 6, 2026 | 22.69 | 22.96 | 22.69 | 22.78 | 22.78 | 0.89% | 60,830 |
| Feb 5, 2026 | 22.80 | 22.80 | 22.47 | 22.58 | 22.58 | -1.57% | 35,082 |
| Feb 4, 2026 | 22.94 | 23.01 | 22.71 | 22.94 | 22.94 | 0.39% | 29,872 |
| Feb 3, 2026 | 22.68 | 22.87 | 22.66 | 22.85 | 22.85 | 2.45% | 35,959 |
| Feb 2, 2026 | 22.50 | 22.57 | 22.16 | 22.30 | 22.30 | -4.97% | 80,501 |
| Jan 30, 2026 | 23.72 | 23.72 | 23.00 | 23.47 | 23.47 | -2.86% | 95,533 |
| Jan 29, 2026 | 24.44 | 24.49 | 23.67 | 24.16 | 24.16 | 1.26% | 70,736 |
| Jan 28, 2026 | 23.71 | 23.86 | 23.64 | 23.86 | 23.86 | 1.02% | 71,151 |
| Jan 27, 2026 | 23.24 | 23.62 | 23.18 | 23.62 | 23.62 | 1.29% | 123,491 |
| Jan 26, 2026 | 23.32 | 23.53 | 23.22 | 23.32 | 23.32 | 0.91% | 72,917 |
| Jan 23, 2026 | 23.02 | 23.11 | 22.94 | 23.11 | 23.11 | 1.94% | 210,460 |
| Jan 22, 2026 | 22.73 | 22.75 | 22.65 | 22.67 | 22.67 | 0.09% | 58,295 |