Skip to main content
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
26.10
-0.11 (-0.42%)
At close: Mar 28, 2025, 4:00 PM
25.95
-0.15 (-0.59%)
Pre-market: Mar 31, 2025, 7:04 AM EDT

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.2026.2026.0626.1026.10-0.42%157,879
Mar 27, 202525.9126.2625.9026.2126.210.04%64,756
Mar 26, 202526.2026.3126.1626.2026.20-187,440
Mar 25, 202526.2126.2726.0626.2026.200.31%125,345
Mar 24, 202526.0826.2026.0326.1226.120.50%204,034
Mar 21, 202526.0026.0625.9625.9925.99-0.38%96,862
Mar 20, 202526.0926.1125.8226.0926.090.54%83,300
Mar 19, 202525.8426.0025.8325.9525.950.43%82,733
Mar 18, 202526.0226.0525.7925.8425.84-0.23%129,628
Mar 17, 202525.8525.9325.8225.9025.900.82%365,123
Mar 14, 202525.5825.7125.5525.6925.690.47%105,938
Mar 13, 202525.5825.7625.5625.5725.57-0.54%140,769
Mar 12, 202525.6125.7325.6125.7125.710.71%152,909
Mar 11, 202525.5925.6725.4925.5325.530.47%88,923
Mar 10, 202525.6125.6625.3525.4125.41-0.55%220,205
Mar 7, 202525.5525.7125.4625.5525.550.83%112,714
Mar 6, 202525.3225.4125.2825.3425.34-0.12%247,100
Mar 5, 202525.2925.4025.1525.3725.37-0.28%99,322
Mar 4, 202525.3525.5125.1925.4425.44-0.08%2,400,260
Mar 3, 202525.7625.8325.4225.4625.46-1.01%181,847
Feb 28, 202525.7225.7625.6425.7225.72-0.62%127,545
Feb 27, 202525.9425.9625.8325.8825.880.31%186,416
Feb 26, 202525.8425.8925.7625.8025.80-0.69%191,982
Feb 25, 202526.1926.1925.8725.9825.98-1.14%188,825
Feb 24, 202526.2926.3226.2426.2826.28-0.08%160,075
Feb 21, 202526.5326.5626.2826.3026.30-1.61%149,267
Feb 20, 202526.7326.8026.7126.7326.730.22%89,549
Feb 19, 202526.7726.8026.5926.6726.670.30%98,634
Feb 18, 202526.4726.6526.4526.5926.590.87%220,921
Feb 14, 202526.5226.5526.3426.3626.36-0.08%222,682
Feb 13, 202526.2226.4226.2226.3826.380.19%213,021
Feb 12, 202526.4826.5426.3326.3326.33-1.05%190,842
Feb 11, 202526.6226.6726.5526.6126.610.49%204,540
Feb 10, 202526.3126.4826.3026.4826.481.34%249,058
Feb 7, 202526.1826.2326.0526.1326.130.23%126,353
Feb 6, 202526.1626.1625.9626.0726.07-0.19%226,119
Feb 5, 202526.1026.2026.0626.1226.12-0.53%141,303
Feb 4, 202525.8626.3825.8626.2626.260.11%409,379
Feb 3, 202526.2826.3026.0826.2326.230.27%1,387,913
Jan 31, 202526.0426.1625.9426.1626.160.08%164,160
Jan 30, 202526.1126.3126.1126.1426.14-0.19%146,235
Jan 29, 202526.1326.2826.1126.1926.19-106,717
Jan 28, 202526.1626.2026.0326.1926.190.50%427,869
Jan 27, 202526.2326.3025.9326.0626.06-1.36%105,049
Jan 24, 202526.4926.5126.3526.4226.420.11%108,002
Jan 23, 202526.5426.6226.3626.3926.39-0.42%186,762
Jan 22, 202526.5126.5726.4426.5026.50-0.08%215,988
Jan 21, 202526.4326.5426.4226.5226.52-0.60%157,257
Jan 17, 202526.6426.7826.6026.6826.68-0.26%77,452
Jan 16, 202526.8426.8426.5926.7526.75-0.78%174,010