GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
26.62
+0.17 (0.64%)
Aug 12, 2026, 4:00 PM EDT - Market closed
COMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 26.52 | 26.63 | 26.52 | 26.62 | 26.62 | 0.63% | 18,508 |
| Aug 11, 2026 | 26.46 | 26.47 | 26.32 | 26.45 | 26.45 | 0.10% | 18,472 |
| Aug 10, 2026 | 26.16 | 26.45 | 26.16 | 26.43 | 26.43 | 2.86% | 32,382 |
| Aug 7, 2026 | 25.72 | 25.88 | 25.69 | 25.69 | 25.69 | 0.36% | 19,544 |
| Aug 6, 2026 | 25.44 | 25.60 | 25.44 | 25.60 | 25.60 | 0.83% | 14,163 |
| Aug 5, 2026 | 25.34 | 25.45 | 25.29 | 25.39 | 25.39 | 0.75% | 13,161 |
| Aug 4, 2026 | 25.19 | 25.26 | 25.14 | 25.20 | 25.20 | -1.29% | 18,039 |
| Aug 3, 2026 | 25.41 | 25.59 | 25.37 | 25.53 | 25.53 | -1.39% | 225,592 |
| Jul 31, 2026 | 26.14 | 26.14 | 25.79 | 25.89 | 25.89 | - | 11,790 |
| Jul 30, 2026 | 25.81 | 25.94 | 25.81 | 25.89 | 25.89 | -0.12% | 18,215 |
| Jul 29, 2026 | 25.83 | 26.01 | 25.81 | 25.92 | 25.92 | 1.59% | 18,205 |
| Jul 28, 2026 | 25.61 | 25.66 | 25.47 | 25.51 | 25.51 | -0.96% | 10,336 |
| Jul 27, 2026 | 25.97 | 25.98 | 25.76 | 25.76 | 25.76 | -2.42% | 26,733 |
| Jul 24, 2026 | 26.39 | 26.53 | 26.33 | 26.40 | 26.40 | -0.73% | 38,865 |
| Jul 23, 2026 | 26.81 | 26.81 | 26.59 | 26.59 | 26.59 | 0.66% | 27,414 |
| Jul 22, 2026 | 26.37 | 26.46 | 26.37 | 26.42 | 26.42 | 1.03% | 24,570 |
| Jul 21, 2026 | 26.00 | 26.16 | 25.99 | 26.15 | 26.15 | 1.40% | 612,670 |
| Jul 20, 2026 | 25.71 | 25.85 | 25.70 | 25.79 | 25.79 | 0.31% | 35,022 |
| Jul 17, 2026 | 25.55 | 25.74 | 25.51 | 25.71 | 25.71 | 1.30% | 13,817 |
| Jul 16, 2026 | 25.55 | 25.56 | 25.33 | 25.38 | 25.38 | -1.15% | 11,002 |
| Jul 15, 2026 | 25.59 | 25.68 | 25.46 | 25.68 | 25.68 | 0.57% | 61,057 |
| Jul 14, 2026 | 25.51 | 25.53 | 25.36 | 25.53 | 25.53 | 1.31% | 20,043 |
| Jul 13, 2026 | 24.95 | 25.21 | 24.90 | 25.20 | 25.20 | 1.57% | 23,414 |
| Jul 10, 2026 | 24.79 | 24.83 | 24.72 | 24.81 | 24.81 | - | 23,986 |
| Jul 9, 2026 | 25.01 | 25.01 | 24.81 | 24.81 | 24.81 | -0.78% | 17,479 |
| Jul 8, 2026 | 24.90 | 25.12 | 24.86 | 25.01 | 25.01 | 1.00% | 16,705 |
| Jul 7, 2026 | 24.55 | 24.76 | 24.53 | 24.76 | 24.76 | 0.84% | 21,427 |
| Jul 6, 2026 | 24.57 | 24.58 | 24.37 | 24.55 | 24.55 | 2.05% | 64,279 |
| Jul 2, 2026 | 24.09 | 24.13 | 24.01 | 24.06 | 24.06 | 0.21% | 15,776 |
| Jul 1, 2026 | 24.08 | 24.18 | 24.01 | 24.01 | 24.01 | -0.30% | 23,526 |
| Jun 30, 2026 | 24.12 | 24.19 | 24.04 | 24.08 | 24.08 | 0.69% | 39,593 |
| Jun 29, 2026 | 24.00 | 24.00 | 23.89 | 23.92 | 23.92 | -0.48% | 38,548 |
| Jun 26, 2026 | 24.08 | 24.10 | 24.00 | 24.03 | 24.03 | -0.74% | 42,180 |
| Jun 25, 2026 | 23.92 | 24.27 | 23.92 | 24.21 | 24.21 | 1.57% | 23,517 |
| Jun 24, 2026 | 23.87 | 23.99 | 23.80 | 23.84 | 23.84 | -1.79% | 86,981 |
| Jun 23, 2026 | 24.26 | 24.34 | 24.25 | 24.27 | 24.27 | -1.41% | 21,612 |
| Jun 22, 2026 | 24.71 | 24.71 | 24.54 | 24.62 | 24.62 | -0.50% | 85,632 |
| Jun 18, 2026 | 24.70 | 24.81 | 24.52 | 24.74 | 24.74 | -0.32% | 39,390 |
| Jun 17, 2026 | 24.99 | 25.26 | 24.80 | 24.82 | 24.82 | -0.64% | 166,526 |
| Jun 16, 2026 | 24.87 | 25.03 | 24.86 | 24.98 | 24.98 | -0.37% | 443,604 |
| Jun 15, 2026 | 25.00 | 25.10 | 25.00 | 25.07 | 25.07 | -0.54% | 161,264 |
| Jun 12, 2026 | 25.26 | 25.42 | 25.21 | 25.21 | 25.21 | -0.75% | 22,114 |
| Jun 11, 2026 | 25.53 | 25.60 | 25.32 | 25.40 | 25.40 | -0.47% | 31,432 |
| Jun 10, 2026 | 25.56 | 25.74 | 25.52 | 25.52 | 25.52 | -0.08% | 285,776 |
| Jun 9, 2026 | 25.72 | 25.73 | 25.40 | 25.54 | 25.54 | -1.28% | 137,122 |
| Jun 8, 2026 | 25.91 | 25.97 | 25.84 | 25.87 | 25.87 | 0.21% | 25,619 |
| Jun 5, 2026 | 26.20 | 26.20 | 25.78 | 25.82 | 25.82 | -2.47% | 29,367 |
| Jun 4, 2026 | 26.56 | 26.56 | 26.38 | 26.47 | 26.47 | -1.12% | 18,774 |
| Jun 3, 2026 | 26.74 | 26.81 | 26.71 | 26.77 | 26.77 | 0.03% | 48,382 |
| Jun 2, 2026 | 26.69 | 26.76 | 26.63 | 26.76 | 26.76 | 0.40% | 10,726 |