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

NASDAQ: COMT · Real-Time Price · USD

32.90

-0.32 (-0.96%)

At close: Apr 14, 2026, 4:00 PM EDT

32.41

-0.49 (-1.49%)

After-hours: Apr 14, 2026, 5:24 PM EDT

COMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	33.16	33.23	32.75	32.90	32.90	-0.96%	136,982
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
Apr 7, 2026	35.01	35.19	34.24	34.56	34.56	-0.63%	505,368
Apr 6, 2026	34.73	35.00	34.49	34.78	34.78	0.23%	572,546
Apr 2, 2026	34.78	34.83	34.03	34.70	34.70	4.08%	764,044
Apr 1, 2026	33.38	33.56	33.18	33.34	33.34	-1.39%	1,699,901
Mar 31, 2026	34.26	34.37	33.58	33.81	33.81	-1.46%	1,179,573
Mar 30, 2026	34.33	34.43	34.08	34.31	34.31	1.27%	569,526
Mar 27, 2026	33.46	34.10	33.42	33.88	33.88	2.85%	7,110,334
Mar 26, 2026	32.93	33.19	32.81	32.94	32.94	1.64%	355,246
Mar 25, 2026	31.85	32.51	31.82	32.41	32.41	-0.64%	381,280
Mar 24, 2026	32.59	32.87	32.39	32.62	32.62	1.98%	474,748
Mar 23, 2026	32.51	32.53	31.52	31.99	31.99	-5.17%	1,333,860
Mar 20, 2026	33.44	33.94	33.32	33.73	33.73	1.23%	627,583
Mar 19, 2026	33.61	33.93	32.87	33.32	33.32	-1.48%	683,655
Mar 18, 2026	33.50	33.84	33.22	33.82	33.82	2.24%	188,844
Mar 17, 2026	32.87	33.08	32.69	33.08	33.08	2.07%	168,752
Mar 16, 2026	32.82	32.86	32.27	32.41	32.41	-1.64%	409,148
Mar 13, 2026	32.55	33.04	32.43	32.95	32.95	-0.06%	499,500
Mar 12, 2026	32.75	33.06	32.49	32.97	32.97	3.58%	1,288,094
Mar 11, 2026	31.35	31.83	30.88	31.83	31.83	1.76%	321,577
Mar 10, 2026	31.33	31.38	29.74	31.28	31.28	1.62%	1,503,032
Mar 9, 2026	32.80	33.18	30.15	30.78	30.78	-2.24%	1,383,617
Mar 6, 2026	31.23	31.68	31.20	31.49	31.49	4.36%	514,775
Mar 5, 2026	29.96	30.50	29.91	30.17	30.17	1.66%	2,311,881
Mar 4, 2026	29.45	29.72	29.35	29.68	29.68	1.21%	184,615
Mar 3, 2026	29.87	29.88	28.86	29.32	29.32	0.84%	619,685
Mar 2, 2026	29.13	29.24	28.38	29.08	29.08	3.60%	372,414
Feb 27, 2026	28.08	28.11	27.90	28.07	28.07	1.28%	158,413
Feb 26, 2026	27.55	27.88	27.45	27.72	27.72	-0.04%	351,502
Feb 25, 2026	27.68	27.84	27.63	27.73	27.73	-0.06%	196,972
Feb 24, 2026	27.74	27.76	27.59	27.74	27.74	0.12%	164,860
Feb 23, 2026	27.74	27.86	27.60	27.71	27.71	0.47%	198,027
Feb 20, 2026	27.53	27.65	27.44	27.58	27.58	0.25%	150,517
Feb 19, 2026	27.27	27.52	27.22	27.51	27.51	1.12%	145,123
Feb 18, 2026	26.92	27.23	26.92	27.21	27.21	2.70%	130,854
Feb 17, 2026	26.53	26.57	26.40	26.49	26.49	-0.78%	83,555
Feb 13, 2026	26.68	26.79	26.58	26.70	26.70	0.15%	105,305
Feb 12, 2026	27.12	27.12	26.61	26.66	26.66	-2.13%	170,693
Feb 11, 2026	27.31	27.36	27.12	27.24	27.24	0.92%	246,326
Feb 10, 2026	27.13	27.13	26.86	26.99	26.99	-0.41%	143,915
Feb 9, 2026	26.85	27.17	26.82	27.11	27.11	0.88%	235,943
Feb 6, 2026	26.71	27.10	26.71	26.87	26.87	0.94%	256,961
Feb 5, 2026	26.72	26.82	26.51	26.62	26.62	-1.54%	200,090
Feb 4, 2026	26.98	27.20	26.79	27.04	27.04	0.14%	2,003,805
Feb 3, 2026	26.70	27.02	26.68	27.00	27.00	2.58%	251,579
Feb 2, 2026	26.44	26.54	26.18	26.32	26.32	-4.02%	341,371