Skip to main content
logo
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
25.11
-0.02 (-0.06%)
Dec 24, 2025, 4:00 PM EST - Market closed

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%318,746
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
Nov 17, 202526.9227.0626.9226.9625.000.02%70,935
Nov 14, 202526.9227.1126.8526.9624.990.50%66,174
Nov 13, 202527.0827.0826.8126.8224.87-0.35%235,422
Nov 12, 202527.1227.1226.9126.9224.96-1.68%126,969
Nov 11, 202527.2727.4227.2727.3825.380.75%141,435
Nov 10, 202526.9227.1926.8627.1725.191.43%176,221
Nov 7, 202526.7926.8326.6826.7924.840.35%82,548
Nov 6, 202526.7126.7626.5926.7024.75-0.09%63,306
Nov 5, 202526.9226.9926.7226.7224.78-0.64%79,487
Nov 4, 202526.9127.0026.8626.8924.93-0.91%86,735
Nov 3, 202527.0727.1726.9127.1425.160.68%1,378,082
Oct 31, 202526.9727.0026.8526.9624.990.41%105,362
Oct 30, 202526.6926.9126.6226.8524.890.06%412,114
Oct 29, 202526.7726.9926.7726.8324.880.69%817,904
Oct 28, 202526.7226.7926.6226.6524.71-1.24%107,384
Oct 27, 202527.0627.0726.9326.9825.02-0.26%83,483
Oct 24, 202527.1627.2327.0527.0525.08-0.29%124,980
Oct 23, 202527.1427.3027.1327.1325.161.57%138,027
Oct 22, 202526.5326.7726.4726.7124.771.35%78,659
Oct 21, 202526.3426.4526.1926.3624.44-0.43%98,448
Oct 20, 202526.2726.5026.2726.4724.540.76%70,505
Oct 17, 202526.2826.3126.1826.2724.36-0.27%85,809
Oct 16, 202526.5026.5726.2826.3424.42-0.28%83,996
Oct 15, 202526.5026.5326.3426.4224.490.19%45,440