Skip to main content
logo
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
27.42
-0.55 (-1.95%)
At close: Jan 30, 2026, 4:00 PM EST
27.97
+0.55 (1.99%)
After-hours: Jan 30, 2026, 6:33 PM EST

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202627.6627.7126.9427.4227.42-1.95%350,324
Jan 29, 202628.3228.3627.4727.9727.971.78%432,955
Jan 28, 202627.3127.5027.2427.4827.481.07%136,570
Jan 27, 202626.8027.2026.7727.1927.191.49%179,886
Jan 26, 202626.7726.9526.7126.7926.790.34%175,554
Jan 23, 202626.6126.7326.6026.7026.701.79%70,632
Jan 22, 202626.2926.2926.1626.2326.23-0.42%100,097
Jan 21, 202626.3126.3626.2126.3426.341.42%226,621
Jan 20, 202626.0426.1425.9625.9725.971.11%274,263
Jan 16, 202625.8225.8225.6525.6925.69-187,790
Jan 15, 202625.6925.8025.6225.6925.69-0.83%785,022
Jan 14, 202626.1226.2625.7325.9025.90-0.26%255,932
Jan 13, 202625.9026.0525.7625.9725.971.06%159,049
Jan 12, 202625.5725.7725.5125.7025.701.16%364,850
Jan 9, 202625.4825.6125.3925.4025.40-0.08%330,630
Jan 8, 202625.0925.4225.0525.4225.421.62%207,200
Jan 7, 202625.1025.1124.9525.0225.02-0.74%136,701
Jan 6, 202625.4525.4725.1825.2025.20-0.51%152,145
Jan 5, 202625.1525.3425.1325.3325.331.78%246,912
Jan 2, 202624.8524.9224.7524.8924.89-0.03%198,471
Dec 31, 202525.0825.0824.8524.9024.89-0.84%151,860
Dec 30, 202525.1925.2225.1125.1125.110.63%579,979
Dec 29, 202525.0425.1024.9524.9524.95-0.20%227,165
Dec 26, 202525.0725.1324.9425.0025.00-0.44%189,142
Dec 24, 202525.1925.1925.0425.1125.11-0.06%84,819
Dec 23, 202524.9725.1324.9125.1325.130.92%120,532
Dec 22, 202524.8824.9124.8224.9024.901.28%241,504
Dec 19, 202524.5124.6024.4724.5824.580.80%276,393
Dec 18, 202524.5024.5524.3624.3924.39-0.63%204,271
Dec 17, 202524.4324.5824.4224.5424.541.24%318,748
Dec 16, 202524.4024.4024.2424.2424.24-8.51%448,559
Dec 15, 202526.6226.6826.3926.5024.57-0.62%204,493
Dec 12, 202526.8326.8626.6026.6624.72-0.86%109,559
Dec 11, 202526.7326.8926.7326.8924.93-0.28%3,592,959
Dec 10, 202526.7426.9926.7226.9725.000.64%139,212
Dec 9, 202526.8426.8826.7526.8024.85-0.46%94,275
Dec 8, 202527.0727.0726.8926.9224.96-1.11%68,793
Dec 5, 202527.1327.3527.1327.2225.240.55%51,929
Dec 4, 202526.9327.1126.8827.0725.100.40%70,083
Dec 3, 202526.9727.0626.9126.9725.000.32%53,469
Dec 2, 202526.8926.9926.8226.8824.92-0.37%53,317
Dec 1, 202526.9827.0526.9426.9825.020.02%71,526
Nov 28, 202526.8127.0026.8126.9825.011.22%20,367
Nov 26, 202526.3826.6726.3826.6524.711.17%51,788
Nov 25, 202526.2726.3926.1726.3424.43-0.63%73,079
Nov 24, 202526.1926.5426.1626.5124.580.51%199,910
Nov 21, 202526.3626.4426.2026.3824.46-0.68%131,620
Nov 20, 202526.8726.9526.5426.5624.62-1.07%127,808
Nov 19, 202526.8626.9126.7326.8424.89-1.31%49,677
Nov 18, 202527.0027.2326.9127.2025.220.89%148,579