iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)

NASDAQ: COMT · Real-Time Price · USD

38.84

-0.46 (-1.17%)

At close: Oct 26, 2026, 4:00 PM EDT

38.84

0.00 (0.00%)

After-hours: Oct 26, 2026, 4:15 PM EDT

COMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	38.84	39.23	38.62	38.84	38.84	-1.17%	103,416
Oct 23, 2026	38.93	39.35	38.92	39.30	39.30	1.81%	145,352
Oct 22, 2026	38.65	38.73	38.20	38.60	38.60	0.70%	145,291
Oct 21, 2026	38.27	38.50	38.04	38.33	38.33	-0.42%	161,790
Oct 20, 2026	38.66	38.66	37.95	38.49	38.49	-0.19%	119,876
Oct 19, 2026	38.21	38.82	38.21	38.57	38.57	-0.19%	211,803
Oct 16, 2026	38.00	38.69	37.91	38.64	38.64	1.68%	263,272
Oct 15, 2026	37.97	38.23	37.84	38.00	38.00	-0.15%	106,955
Oct 14, 2026	38.17	38.22	37.94	38.06	38.06	-0.47%	143,834
Oct 13, 2026	37.81	38.26	37.80	38.24	38.24	0.95%	178,150
Oct 12, 2026	38.00	38.14	37.82	37.88	37.88	1.05%	670,872
Oct 9, 2026	37.44	37.83	37.32	37.49	37.49	-0.09%	88,709
Oct 8, 2026	37.52	37.95	37.37	37.52	37.52	1.43%	171,619
Oct 7, 2026	37.38	37.44	36.78	36.99	36.99	-0.51%	179,555
Oct 6, 2026	36.49	37.19	36.45	37.18	37.18	1.14%	166,608
Oct 5, 2026	36.94	37.19	36.69	36.76	36.76	-0.69%	150,190
Oct 2, 2026	36.75	37.06	36.34	37.02	37.02	-0.81%	171,087
Oct 1, 2026	36.89	37.38	36.87	37.32	37.32	1.25%	475,925
Sep 30, 2026	37.12	37.15	36.79	36.86	36.86	1.38%	192,585
Sep 29, 2026	36.43	36.59	36.28	36.36	36.36	-1.30%	479,913
Sep 28, 2026	37.07	37.26	36.56	36.84	36.84	-0.36%	305,711
Sep 25, 2026	37.18	37.30	36.72	36.97	36.97	-1.67%	240,548
Sep 24, 2026	37.50	37.96	37.29	37.60	37.60	0.62%	378,318
Sep 23, 2026	36.96	37.38	36.96	37.37	37.37	1.60%	182,147
Sep 22, 2026	36.80	37.04	36.66	36.78	36.78	-0.38%	536,282
Sep 21, 2026	37.00	37.09	36.76	36.92	36.92	-1.23%	615,543
Sep 18, 2026	37.53	37.63	37.28	37.38	37.38	-0.11%	263,456
Sep 17, 2026	37.45	37.66	37.40	37.42	37.42	-0.58%	331,787
Sep 16, 2026	38.04	38.15	37.46	37.64	37.64	-1.44%	317,359
Sep 15, 2026	37.93	38.33	37.91	38.19	38.19	1.62%	366,526
Sep 14, 2026	37.99	38.06	37.37	37.58	37.58	0.13%	483,893
Sep 11, 2026	37.47	37.59	37.30	37.53	37.53	-1.44%	272,165
Sep 10, 2026	37.60	38.08	37.33	38.08	38.08	2.84%	457,566
Sep 9, 2026	36.91	37.07	36.84	37.03	37.03	1.40%	213,196
Sep 8, 2026	36.44	36.56	36.22	36.52	36.52	1.53%	250,760
Sep 4, 2026	35.74	35.99	35.44	35.97	35.97	-0.15%	125,218
Sep 3, 2026	35.91	36.22	35.91	36.03	36.03	0.21%	148,987
Sep 2, 2026	35.80	36.04	35.67	35.95	35.95	0.06%	655,877
Sep 1, 2026	35.42	35.95	35.30	35.93	35.93	2.51%	157,961
Aug 31, 2026	34.39	35.11	34.39	35.05	35.05	1.65%	235,633
Aug 28, 2026	34.35	34.59	34.35	34.48	34.48	-0.03%	65,062
Aug 27, 2026	34.15	34.65	34.15	34.49	34.49	1.00%	125,010
Aug 26, 2026	33.90	34.37	33.80	34.15	34.15	0.44%	199,219
Aug 25, 2026	34.16	34.30	34.00	34.00	34.00	-1.71%	370,373
Aug 24, 2026	35.03	35.03	34.57	34.59	34.59	-1.09%	153,933
Aug 21, 2026	34.99	35.15	34.91	34.97	34.97	0.20%	228,462
Aug 20, 2026	34.82	34.90	34.66	34.90	34.90	1.31%	93,888
Aug 19, 2026	34.44	34.67	34.35	34.45	34.45	0.61%	236,281
Aug 18, 2026	34.28	34.37	34.17	34.24	34.24	0.14%	100,831
Aug 17, 2026	33.72	34.25	33.71	34.19	34.19	1.80%	116,405