Skip to main content
logo
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
32.62
+0.63 (1.97%)
At close: Mar 24, 2026, 4:00 PM EDT
32.95
+0.33 (1.01%)
After-hours: Mar 24, 2026, 5:53 PM EDT

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202632.5932.8732.3932.6232.621.98%474,698
Mar 23, 202632.5132.5331.5231.9931.99-5.17%1,333,860
Mar 20, 202633.4433.9433.3233.7333.731.23%627,287
Mar 19, 202633.6133.9332.8733.3233.32-1.48%683,652
Mar 18, 202633.5033.8433.2233.8233.822.24%188,775
Mar 17, 202632.8733.0832.6933.0833.082.07%168,752
Mar 16, 202632.8232.8632.2732.4132.41-1.64%409,148
Mar 13, 202632.5533.0432.4332.9532.95-0.06%499,480
Mar 12, 202632.7533.0632.4932.9732.973.58%1,287,706
Mar 11, 202631.3531.8330.8831.8331.831.76%320,817
Mar 10, 202631.3331.3829.7431.2831.281.62%1,502,401
Mar 9, 202632.8033.1830.1530.7830.78-2.24%1,382,922
Mar 6, 202631.2331.6831.2031.4931.494.36%514,775
Mar 5, 202629.9630.5029.9130.1730.171.66%2,311,881
Mar 4, 202629.4529.7229.3529.6829.681.21%184,615
Mar 3, 202629.8729.8828.8629.3229.320.84%619,685
Mar 2, 202629.1329.2428.3829.0829.083.60%372,414
Feb 27, 202628.0828.1127.9028.0728.071.28%158,413
Feb 26, 202627.5527.8827.4527.7227.72-0.04%351,502
Feb 25, 202627.6827.8427.6327.7327.73-0.06%196,972
Feb 24, 202627.7427.7627.5927.7427.740.12%164,860
Feb 23, 202627.7427.8627.6027.7127.710.47%198,027
Feb 20, 202627.5327.6527.4427.5827.580.25%150,517
Feb 19, 202627.2727.5227.2227.5127.511.12%145,123
Feb 18, 202626.9227.2326.9227.2127.212.70%130,854
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