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

NASDAQ: COMT · Real-Time Price · USD

31.42

-0.19 (-0.60%)

At close: Jun 17, 2026, 4:00 PM EDT

31.45

+0.03 (0.10%)

After-hours: Jun 17, 2026, 6:27 PM EDT

COMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	31.69	32.09	31.36	31.42	31.42	-0.60%	377,773
Jun 16, 2026	31.55	31.71	31.38	31.61	31.61	-1.40%	294,864
Jun 15, 2026	31.99	32.09	31.89	32.06	32.06	-1.41%	297,888
Jun 12, 2026	32.66	33.30	32.50	32.52	32.52	-1.20%	282,907
Jun 11, 2026	33.40	33.61	32.83	32.92	32.92	-1.54%	152,589
Jun 10, 2026	33.36	33.71	33.32	33.43	33.43	0.57%	256,311
Jun 9, 2026	33.46	33.69	32.85	33.24	33.24	-1.45%	317,832
Jun 8, 2026	33.79	33.93	33.69	33.73	33.73	0.65%	307,446
Jun 5, 2026	33.95	33.95	33.47	33.51	33.51	-2.10%	217,077
Jun 4, 2026	34.25	34.27	34.03	34.23	34.23	-1.55%	153,585
Jun 3, 2026	34.73	34.83	34.57	34.77	34.77	0.78%	191,211
Jun 2, 2026	34.33	34.52	34.22	34.50	34.50	0.61%	2,455,787
Jun 1, 2026	34.37	34.74	34.11	34.29	34.29	1.87%	483,540
May 29, 2026	33.69	33.79	33.38	33.66	33.66	-0.91%	434,431
May 28, 2026	34.02	34.08	33.45	33.97	33.97	0.65%	382,662
May 27, 2026	33.70	33.98	33.61	33.75	33.75	-1.98%	207,407
May 26, 2026	34.53	34.72	34.38	34.43	34.43	-1.66%	229,445
May 22, 2026	35.11	35.37	34.78	35.01	35.01	-0.72%	516,695
May 21, 2026	36.05	36.10	34.93	35.26	35.26	-0.74%	410,401
May 20, 2026	36.14	36.20	35.24	35.53	35.53	-2.75%	615,006
May 19, 2026	36.46	36.59	36.24	36.53	36.53	1.11%	183,950
May 18, 2026	35.92	36.65	35.85	36.13	36.13	0.64%	534,428
May 15, 2026	35.68	35.95	35.66	35.90	35.90	0.57%	422,394
May 14, 2026	35.68	35.72	35.43	35.70	35.70	-0.49%	168,172
May 13, 2026	36.11	36.27	35.79	35.87	35.87	-0.97%	657,288
May 12, 2026	36.02	36.24	35.89	36.22	36.22	2.13%	215,869
May 11, 2026	35.10	35.63	35.04	35.47	35.47	2.58%	251,611
May 8, 2026	34.40	34.76	34.40	34.58	34.58	-0.27%	238,501
May 7, 2026	33.85	34.86	33.64	34.67	34.67	0.20%	3,465,764
May 6, 2026	34.81	34.91	34.47	34.60	34.60	-3.97%	619,487
May 5, 2026	36.00	36.10	35.82	36.03	36.03	-0.88%	332,434
May 4, 2026	35.83	36.51	35.68	36.35	36.35	1.90%	1,004,735
May 1, 2026	35.81	35.81	35.33	35.67	35.67	-1.32%	233,401
Apr 30, 2026	35.90	36.19	35.82	36.15	36.15	-0.54%	300,734
Apr 29, 2026	35.90	36.43	35.90	36.35	36.35	3.51%	250,116
Apr 28, 2026	34.97	35.17	34.85	35.11	35.11	1.33%	162,066
Apr 27, 2026	34.51	34.88	34.51	34.65	34.65	0.99%	349,973
Apr 24, 2026	34.26	34.40	33.93	34.31	34.31	-0.40%	259,369
Apr 23, 2026	33.87	34.68	33.87	34.45	34.45	1.80%	264,480
Apr 22, 2026	33.52	33.95	33.52	33.84	33.84	1.11%	3,404,214
Apr 21, 2026	32.67	33.53	32.65	33.47	33.47	2.65%	503,982
Apr 20, 2026	32.43	32.81	32.39	32.61	32.61	1.92%	432,557
Apr 17, 2026	31.78	32.07	31.37	31.99	31.99	-3.67%	316,619
Apr 16, 2026	33.07	33.44	33.07	33.21	33.21	1.13%	394,651
Apr 15, 2026	32.85	33.10	32.74	32.84	32.84	-0.18%	504,895
Apr 14, 2026	33.16	33.23	32.75	32.90	32.90	-0.96%	137,021
Apr 13, 2026	33.86	33.88	33.08	33.22	33.22	1.81%	443,111
Apr 10, 2026	32.89	33.07	32.58	32.63	32.63	-1.33%	8,142,877
Apr 9, 2026	33.21	33.45	32.63	33.07	33.07	0.85%	442,465
Apr 8, 2026	32.02	32.87	32.02	32.79	32.79	-5.12%	857,880