Global X Commodity Strategy ETF (COMD)
BATS: COMD · Real-Time Price · USD
28.52
-0.63 (-2.18%)
Nov 4, 2026, 4:00 PM EST - Market closed
COMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 28.56 | 28.57 | 28.51 | 28.52 | 28.52 | -2.18% | 1,659 |
| Nov 3, 2026 | 29.17 | 29.17 | 29.15 | 29.15 | 29.15 | -0.16% | 1,664 |
| Nov 2, 2026 | 29.48 | 29.48 | 29.20 | 29.20 | 29.20 | -2.49% | 729 |
| Oct 30, 2026 | 30.07 | 30.07 | 29.94 | 29.94 | 29.94 | -0.38% | 1,617 |
| Oct 29, 2026 | 29.82 | 30.06 | 29.82 | 30.06 | 30.06 | -0.60% | 1,866 |
| Oct 28, 2026 | 30.28 | 30.28 | 30.24 | 30.24 | 30.24 | 0.43% | 713 |
| Oct 27, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.39% | 2,186 |
| Oct 26, 2026 | 30.30 | 30.30 | 30.22 | 30.22 | 30.22 | -0.81% | 372 |
| Oct 23, 2026 | 30.43 | 30.47 | 30.43 | 30.47 | 30.47 | 0.93% | 350 |
| Oct 22, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.17% | 34 |
| Oct 21, 2026 | 30.00 | 30.24 | 29.97 | 30.24 | 30.24 | -0.79% | 9,074 |
| Oct 20, 2026 | 30.43 | 30.48 | 30.42 | 30.48 | 30.48 | - | 2,676 |
| Oct 19, 2026 | 30.38 | 30.78 | 30.38 | 30.48 | 30.48 | -0.27% | 82,579 |
| Oct 16, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.66% | 22 |
| Oct 15, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.40% | 83 |
| Oct 14, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.48 | -0.59% | 27 |
| Oct 13, 2026 | 30.61 | 30.66 | 30.61 | 30.66 | 30.66 | 0.62% | 107 |
| Oct 12, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.68% | 15 |
| Oct 9, 2026 | 30.32 | 30.32 | 30.27 | 30.27 | 30.27 | -0.06% | 124 |
| Oct 8, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.63% | 16 |
| Oct 7, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.50% | 21 |
| Oct 6, 2026 | 30.19 | 30.25 | 30.19 | 30.25 | 30.25 | 1.05% | 185 |
| Oct 5, 2026 | 30.11 | 30.11 | 29.94 | 29.94 | 29.93 | 0.05% | 207 |
| Oct 2, 2026 | 29.68 | 29.92 | 29.68 | 29.92 | 29.92 | -0.40% | 539 |
| Oct 1, 2026 | 29.85 | 30.04 | 29.78 | 30.04 | 30.04 | 0.68% | 616 |
| Sep 30, 2026 | 30.05 | 30.11 | 29.84 | 29.84 | 29.84 | 0.48% | 432 |
| Sep 29, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.79% | 80 |
| Sep 28, 2026 | 29.99 | 29.99 | 29.93 | 29.93 | 29.93 | -1.30% | 217 |
| Sep 25, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.00% | 88 |
| Sep 24, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.39% | 23 |
| Sep 23, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.40% | 63 |
| Sep 22, 2026 | 30.49 | 30.49 | 30.39 | 30.39 | 30.39 | 0.06% | 1,594 |
| Sep 21, 2026 | 30.38 | 30.39 | 30.35 | 30.37 | 30.37 | -0.43% | 1,832 |
| Sep 18, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.28% | 77 |
| Sep 17, 2026 | 30.66 | 30.66 | 30.59 | 30.59 | 30.59 | -0.47% | 703 |
| Sep 16, 2026 | 30.77 | 30.77 | 30.73 | 30.73 | 30.73 | -0.63% | 909 |
| Sep 15, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.21% | 44 |
| Sep 14, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.13% | 30 |
| Sep 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.13% | 51 |
| Sep 10, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.24% | 45 |
| Sep 9, 2026 | 30.46 | 30.57 | 30.46 | 30.57 | 30.57 | 0.77% | 132 |
| Sep 8, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.74% | 76 |
| Sep 4, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.28% | 476 |
| Sep 3, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.12% | 11 |
| Sep 2, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.25% | 40 |
| 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 |