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

COMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	36.94	37.19	36.69	36.76	36.76	-0.69%	150,167
Oct 2, 2026	36.75	37.06	36.34	37.02	37.02	-0.81%	171,084
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
Aug 14, 2026	33.25	33.64	33.24	33.59	33.59	0.72%	145,986
Aug 13, 2026	33.45	33.59	33.19	33.35	33.35	-1.13%	188,087
Aug 12, 2026	33.57	33.77	33.53	33.73	33.73	0.26%	132,490
Aug 11, 2026	33.34	33.67	33.26	33.64	33.64	0.16%	141,549
Aug 10, 2026	33.16	33.61	33.07	33.59	33.59	3.20%	386,450
Aug 7, 2026	32.51	32.75	32.38	32.55	32.55	0.22%	219,271
Aug 6, 2026	32.16	32.68	31.50	32.48	32.48	0.75%	155,742
Aug 5, 2026	32.21	32.39	32.10	32.24	32.24	0.65%	228,397
Aug 4, 2026	32.09	32.27	31.51	32.03	32.03	-0.81%	105,717
Aug 3, 2026	32.23	32.43	32.14	32.29	32.29	-1.07%	342,326
Jul 31, 2026	32.72	32.85	32.50	32.64	32.64	-0.06%	261,102
Jul 30, 2026	32.55	32.83	32.55	32.66	32.66	-0.49%	233,539
Jul 29, 2026	32.55	32.86	32.55	32.82	32.82	1.97%	128,265
Jul 28, 2026	32.29	32.50	32.08	32.19	32.19	-1.18%	183,273
Jul 27, 2026	32.89	32.89	32.50	32.57	32.57	-1.74%	153,245

Data Source: S&P Global Market Intelligence Last updated: Oct 5, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 5, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.