Skip to main content
logo
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
26.56
-0.28 (-1.06%)
At close: Nov 20, 2025, 4:00 PM EST
27.08
+0.52 (1.97%)
After-hours: Nov 20, 2025, 6:21 PM EST

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202526.8726.9526.5426.5626.56-1.07%127,808
Nov 19, 202526.8626.9126.7326.8426.84-1.31%49,677
Nov 18, 202527.0027.2326.9127.2027.200.89%148,579
Nov 17, 202526.9227.0626.9226.9626.960.02%70,935
Nov 14, 202526.9227.1126.8526.9626.950.50%66,174
Nov 13, 202527.0827.0826.8126.8226.82-0.35%235,422
Nov 12, 202527.1227.1226.9126.9226.92-1.68%126,969
Nov 11, 202527.2727.4227.2727.3827.380.75%141,435
Nov 10, 202526.9227.1926.8627.1727.171.43%176,221
Nov 7, 202526.7926.8326.6826.7926.790.35%82,548
Nov 6, 202526.7126.7626.5926.7026.69-0.09%63,306
Nov 5, 202526.9226.9926.7226.7226.72-0.64%79,487
Nov 4, 202526.9127.0026.8626.8926.89-0.91%86,735
Nov 3, 202527.0727.1726.9127.1427.140.68%1,378,082
Oct 31, 202526.9727.0026.8526.9626.960.41%105,362
Oct 30, 202526.6926.9126.6226.8526.850.06%412,114
Oct 29, 202526.7726.9926.7726.8326.830.69%817,904
Oct 28, 202526.7226.7926.6226.6526.65-1.24%107,384
Oct 27, 202527.0627.0726.9326.9826.98-0.26%83,483
Oct 24, 202527.1627.2327.0527.0527.05-0.29%124,980
Oct 23, 202527.1427.3027.1327.1327.131.57%138,027
Oct 22, 202526.5326.7726.4726.7126.711.35%78,659
Oct 21, 202526.3426.4526.1926.3626.36-0.43%98,448
Oct 20, 202526.2726.5026.2726.4726.470.76%70,505
Oct 17, 202526.2826.3126.1826.2726.27-0.27%85,809
Oct 16, 202526.5026.5726.2826.3426.34-0.28%83,996
Oct 15, 202526.5026.5326.3426.4226.420.19%45,440
Oct 14, 202526.3026.4626.2526.3726.37-1.00%110,533
Oct 13, 202526.5626.6826.5226.6326.631.29%107,590
Oct 10, 202526.5726.6926.2426.2926.29-2.08%201,168
Oct 9, 202527.1827.1826.8226.8526.85-0.85%126,212
Oct 8, 202527.0227.1527.0227.0827.080.35%194,441
Oct 7, 202526.8727.0126.7926.9926.990.36%98,978
Oct 6, 202526.7626.9126.7626.8926.891.04%100,742
Oct 3, 202526.5726.7126.5726.6126.610.26%197,519
Oct 2, 202526.6726.7526.4826.5426.54-0.97%91,983
Oct 1, 202526.6126.9126.6126.8026.80-0.19%147,020
Sep 30, 202526.8226.9126.7826.8526.85-0.33%98,906
Sep 29, 202527.0527.0526.9226.9426.94-0.96%138,296
Sep 26, 202527.2127.4127.1827.2027.200.11%90,887
Sep 25, 202527.0627.1826.9727.1727.170.41%80,461
Sep 24, 202527.0027.1126.9827.0627.060.62%119,284
Sep 23, 202526.7426.9426.7426.8926.891.14%69,894
Sep 22, 202526.4726.6326.4026.5926.590.13%142,599
Sep 19, 202526.6326.7126.5426.5626.56-0.73%53,944
Sep 18, 202526.8526.8926.6926.7526.75-0.34%117,188
Sep 17, 202527.0427.0726.8026.8426.84-1.17%184,840
Sep 16, 202527.0727.1927.0627.1627.160.85%845,865
Sep 15, 202526.8326.9626.8326.9326.931.11%119,144
Sep 12, 202526.7326.8326.6226.6426.640.45%77,666