Skip to main content
logo
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
27.58
+0.07 (0.25%)
At close: Feb 20, 2026, 4:00 PM EST
27.58
0.00 (0.00%)
After-hours: Feb 20, 2026, 5:29 PM EST

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202627.5327.6527.4427.5827.580.25%150,515
Feb 19, 202627.2727.5227.2227.5127.511.12%145,123
Feb 18, 202626.9227.2326.9227.2127.212.70%130,304
Feb 17, 202626.5326.5726.4026.4926.49-0.78%83,555
Feb 13, 202626.6826.7926.5826.7026.700.15%105,305
Feb 12, 202627.1227.1226.6126.6626.66-2.13%170,693
Feb 11, 202627.3127.3627.1227.2427.240.92%246,326
Feb 10, 202627.1327.1326.8626.9926.99-0.41%143,915
Feb 9, 202626.8527.1726.8227.1127.110.88%235,943
Feb 6, 202626.7127.1026.7126.8726.870.94%256,961
Feb 5, 202626.7226.8226.5126.6226.62-1.54%200,090
Feb 4, 202626.9827.2026.7927.0427.040.14%2,003,805
Feb 3, 202626.7027.0226.6827.0027.002.58%251,579
Feb 2, 202626.4426.5426.1826.3226.32-4.02%341,371
Jan 30, 202627.6627.7126.9427.4227.42-1.95%350,424
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