GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
NYSEARCA: COMB · Real-Time Price · USD
26.87
+0.21 (0.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed
COMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.76 | 26.87 | 26.70 | 26.87 | 26.87 | 0.79% | 24,947 |
| Apr 27, 2026 | 26.61 | 26.74 | 26.61 | 26.66 | 26.66 | 0.69% | 50,987 |
| Apr 24, 2026 | 26.43 | 26.51 | 26.33 | 26.48 | 26.48 | -0.24% | 18,459 |
| Apr 23, 2026 | 26.33 | 26.58 | 26.29 | 26.54 | 26.54 | 0.84% | 1,088,478 |
| Apr 22, 2026 | 26.25 | 26.41 | 26.25 | 26.32 | 26.32 | 0.75% | 37,681 |
| Apr 21, 2026 | 25.83 | 26.15 | 25.81 | 26.13 | 26.13 | 1.38% | 53,067 |
| Apr 20, 2026 | 25.69 | 25.87 | 25.68 | 25.77 | 25.77 | 0.78% | 20,257 |
| Apr 17, 2026 | 25.42 | 25.57 | 25.25 | 25.57 | 25.57 | -1.84% | 28,990 |
| Apr 16, 2026 | 26.00 | 26.12 | 26.00 | 26.05 | 26.05 | 0.72% | 44,944 |
| Apr 15, 2026 | 25.80 | 25.95 | 25.79 | 25.87 | 25.87 | 0.14% | 18,619 |
| Apr 14, 2026 | 25.94 | 25.94 | 25.77 | 25.83 | 25.83 | -0.08% | 23,707 |
| Apr 13, 2026 | 26.17 | 26.17 | 25.82 | 25.85 | 25.85 | 1.10% | 46,073 |
| Apr 10, 2026 | 25.71 | 25.78 | 25.57 | 25.57 | 25.57 | -0.58% | 56,018 |
| Apr 9, 2026 | 25.81 | 25.94 | 25.56 | 25.72 | 25.72 | 0.27% | 60,012 |
| Apr 8, 2026 | 25.43 | 25.65 | 25.35 | 25.65 | 25.65 | -3.74% | 57,532 |
| Apr 7, 2026 | 26.81 | 26.92 | 26.57 | 26.65 | 26.65 | -0.35% | 57,593 |
| Apr 6, 2026 | 26.72 | 26.86 | 26.58 | 26.74 | 26.74 | 0.22% | 107,572 |
| Apr 2, 2026 | 26.72 | 26.72 | 26.48 | 26.68 | 26.68 | 2.62% | 86,448 |
| 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 |