Global X Commodity Strategy ETF (COMD)
BATS: COMD · Real-Time Price · USD
28.01
+0.29 (1.04%)
Apr 23, 2026, 4:00 PM EDT - Market closed
COMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 27.93 | 28.01 | 27.90 | 28.01 | 28.01 | 1.04% | 8,069 |
| Apr 22, 2026 | 27.76 | 27.79 | 27.72 | 27.72 | 27.72 | 0.67% | 747 |
| Apr 21, 2026 | 27.31 | 27.54 | 27.31 | 27.54 | 27.54 | 1.32% | 999 |
| Apr 20, 2026 | 27.14 | 27.22 | 27.14 | 27.18 | 27.18 | 1.23% | 2,449 |
| Apr 17, 2026 | 26.64 | 26.85 | 26.64 | 26.85 | 26.85 | -2.24% | 776 |
| Apr 16, 2026 | 27.52 | 27.55 | 27.47 | 27.47 | 27.47 | 0.83% | 1,380 |
| Apr 15, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.29% | 37 |
| Apr 14, 2026 | 27.11 | 27.16 | 27.11 | 27.16 | 27.16 | -0.21% | 957 |
| Apr 13, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.18% | 137 |
| Apr 10, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.60% | 27,856 |
| Apr 9, 2026 | 27.21 | 27.21 | 27.06 | 27.06 | 27.06 | 0.53% | 217 |
| Apr 8, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.31% | 99 |
| Apr 7, 2026 | 27.40 | 27.50 | 27.22 | 27.28 | 27.28 | 0.21% | 29,350 |
| Apr 6, 2026 | 27.13 | 27.22 | 27.11 | 27.22 | 27.22 | 0.39% | 760 |
| Apr 2, 2026 | 26.98 | 27.12 | 26.98 | 27.12 | 27.11 | 1.01% | 746 |
| Apr 1, 2026 | 26.87 | 26.93 | 26.82 | 26.85 | 26.84 | -0.65% | 1,214 |
| Mar 31, 2026 | 27.08 | 27.08 | 27.02 | 27.02 | 27.02 | -0.33% | 531 |
| Mar 30, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.33% | 208 |
| Mar 27, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.45% | 113 |
| Mar 26, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.43% | 134 |
| Mar 25, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.35% | 24 |
| Mar 24, 2026 | 26.43 | 26.51 | 26.43 | 26.43 | 26.43 | 1.06% | 506 |
| Mar 23, 2026 | 26.06 | 26.15 | 26.02 | 26.15 | 26.15 | -2.94% | 562 |
| Mar 20, 2026 | 27.02 | 27.02 | 26.94 | 26.94 | 26.94 | -0.03% | 358 |
| Mar 19, 2026 | 26.98 | 27.07 | 26.88 | 26.95 | 26.95 | -1.55% | 2,202 |
| Mar 18, 2026 | 27.36 | 27.37 | 27.34 | 27.37 | 27.37 | 0.72% | 1,040 |
| Mar 17, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.91% | 9 |
| Mar 16, 2026 | 27.07 | 27.09 | 26.93 | 26.93 | 26.93 | -1.04% | 1,147 |
| Mar 13, 2026 | 27.28 | 27.28 | 27.22 | 27.22 | 27.22 | -0.75% | 316 |
| Mar 12, 2026 | 27.43 | 27.46 | 27.30 | 27.42 | 27.42 | 1.28% | 1,079 |
| Mar 11, 2026 | 26.67 | 27.08 | 26.67 | 27.08 | 27.08 | 1.56% | 1,304 |
| Mar 10, 2026 | 26.52 | 26.66 | 26.37 | 26.66 | 26.66 | 1.04% | 3,088 |
| Mar 9, 2026 | 26.78 | 26.78 | 26.39 | 26.39 | 26.39 | -0.98% | 1,061 |
| Mar 6, 2026 | 26.61 | 26.73 | 26.60 | 26.65 | 26.65 | 2.19% | 2,711 |
| Mar 5, 2026 | 26.05 | 26.12 | 26.03 | 26.08 | 26.08 | 0.77% | 1,127 |
| Mar 4, 2026 | 25.83 | 25.90 | 25.83 | 25.88 | 25.88 | 0.58% | 601 |
| Mar 3, 2026 | 25.85 | 25.89 | 25.73 | 25.73 | 25.73 | -0.95% | 3,355 |
| Mar 2, 2026 | 25.99 | 26.02 | 25.82 | 25.98 | 25.98 | 1.38% | 2,330 |
| Feb 27, 2026 | 25.60 | 25.63 | 25.59 | 25.63 | 25.63 | 1.17% | 722 |
| Feb 26, 2026 | 25.24 | 25.36 | 25.22 | 25.33 | 25.33 | -0.19% | 1,100 |
| Feb 25, 2026 | 25.34 | 25.38 | 25.34 | 25.38 | 25.38 | 0.35% | 433 |
| Feb 24, 2026 | 25.27 | 25.29 | 25.21 | 25.29 | 25.29 | 0.04% | 3,007 |
| Feb 23, 2026 | 25.32 | 25.38 | 25.23 | 25.28 | 25.28 | 0.56% | 8,384 |
| Feb 20, 2026 | 25.13 | 25.16 | 25.13 | 25.14 | 25.14 | 0.96% | 5,595 |
| Feb 19, 2026 | 24.83 | 24.92 | 24.83 | 24.90 | 24.90 | 0.68% | 806 |
| Feb 18, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.95% | 57 |
| Feb 17, 2026 | 24.24 | 24.28 | 24.24 | 24.26 | 24.26 | -1.17% | 983 |
| Feb 13, 2026 | 24.55 | 24.55 | 24.36 | 24.55 | 24.55 | 0.14% | 2,169 |
| Feb 12, 2026 | 24.93 | 24.93 | 24.51 | 24.51 | 24.51 | -1.76% | 2,922 |