Global X Commodity Strategy ETF (COMD)
BATS: COMD · Real-Time Price · USD
30.31
+0.34 (1.15%)
At close: Sep 1, 2026, 4:00 PM EDT
30.31
0.00 (0.00%)
After-hours: Sep 1, 2026, 8:00 PM EDT
COMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 1.15% | 11 |
| Aug 31, 2026 | 29.93 | 29.97 | 29.93 | 29.96 | 29.96 | 1.11% | 1,754 |
| Aug 28, 2026 | 29.65 | 29.65 | 29.63 | 29.63 | 29.63 | 0.11% | 113 |
| Aug 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.18% | 10 |
| Aug 26, 2026 | 29.19 | 29.33 | 29.19 | 29.25 | 29.25 | 0.51% | 727 |
| Aug 25, 2026 | 29.07 | 29.10 | 29.07 | 29.10 | 29.10 | -0.67% | 544 |
| Aug 24, 2026 | 29.41 | 29.41 | 29.30 | 29.30 | 29.30 | -0.67% | 3,011 |
| Aug 21, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.53% | 36 |
| Aug 20, 2026 | 29.33 | 29.34 | 29.33 | 29.34 | 29.34 | 0.92% | 215 |
| Aug 19, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.90% | 53 |
| Aug 18, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.35% | 12 |
| Aug 17, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.57% | 10 |
| Aug 14, 2026 | 28.44 | 28.47 | 28.44 | 28.47 | 28.47 | 0.86% | 1,072 |
| Aug 13, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.22 | -1.00% | 10 |
| Aug 12, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.48% | 45 |
| Aug 11, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.10% | 11 |
| Aug 10, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 2.74% | 41 |
| Aug 7, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.58% | 11 |
| Aug 6, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.85% | 31 |
| Aug 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.78% | 134 |
| Aug 4, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -1.33% | 314 |
| Aug 3, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.88% | 26 |
| Jul 31, 2026 | 27.65 | 27.65 | 27.60 | 27.60 | 27.60 | 0.08% | 511 |
| Jul 30, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.31% | 11 |
| Jul 29, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.63% | 214 |
| Jul 28, 2026 | 27.19 | 27.22 | 27.19 | 27.22 | 27.22 | -0.88% | 6,813 |
| Jul 27, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -2.38% | 120 |
| Jul 24, 2026 | 28.16 | 28.16 | 28.13 | 28.13 | 28.13 | -0.80% | 546 |
| Jul 23, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.78% | 48 |
| Jul 22, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.96% | 94 |
| Jul 21, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.31% | 104 |
| Jul 20, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.25% | 10 |
| Jul 17, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.17% | 11 |
| Jul 16, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -1.11% | 12 |
| Jul 15, 2026 | 27.28 | 27.43 | 27.28 | 27.43 | 27.43 | 0.66% | 200 |
| Jul 14, 2026 | 27.10 | 27.25 | 27.10 | 27.25 | 27.25 | 1.19% | 914 |
| Jul 13, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.41% | 198 |
| Jul 10, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.28% | 212 |
| Jul 9, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.46% | 59 |
| Jul 8, 2026 | 26.78 | 26.78 | 26.72 | 26.75 | 26.75 | 1.34% | 219 |
| Jul 7, 2026 | 26.17 | 26.39 | 26.17 | 26.39 | 26.39 | 1.05% | 1,906 |
| Jul 6, 2026 | 25.96 | 26.12 | 25.96 | 26.12 | 26.12 | 2.03% | 677 |
| Jul 2, 2026 | 25.53 | 25.60 | 25.53 | 25.60 | 25.60 | 0.32% | 1,248 |
| Jul 1, 2026 | 25.72 | 25.74 | 25.52 | 25.52 | 25.52 | -0.41% | 295 |
| Jun 30, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.55% | 26 |
| Jun 29, 2026 | 25.49 | 25.49 | 25.47 | 25.49 | 25.49 | -0.48% | 1,149 |
| Jun 26, 2026 | 25.60 | 25.64 | 25.60 | 25.61 | 25.61 | -0.80% | 677 |
| Jun 25, 2026 | 25.52 | 25.82 | 25.52 | 25.82 | 25.81 | 1.80% | 11,095 |
| Jun 24, 2026 | 25.43 | 25.43 | 25.36 | 25.36 | 25.36 | -1.92% | 638 |
| Jun 23, 2026 | 25.91 | 25.91 | 25.86 | 25.86 | 25.85 | -1.18% | 4,280 |