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

NASDAQ: COMT · Real-Time Price · USD

32.24

+0.21 (0.65%)

At close: Aug 5, 2026, 4:00 PM EDT

32.20

-0.03 (-0.11%)

After-hours: Aug 5, 2026, 7:34 PM EDT

COMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	33.06	33.25	32.85	33.15	33.15	-0.12%	85,377
Jul 23, 2026	33.13	33.41	33.13	33.19	33.19	0.35%	162,023
Jul 22, 2026	32.97	33.15	32.96	33.07	33.07	0.37%	208,327
Jul 21, 2026	32.89	32.98	32.80	32.95	32.95	0.73%	191,207
Jul 20, 2026	32.68	32.83	32.50	32.71	32.71	0.15%	554,655
Jul 17, 2026	32.56	32.92	32.44	32.66	32.66	0.77%	276,172
Jul 16, 2026	32.52	32.60	32.14	32.41	32.41	-0.49%	449,432
Jul 15, 2026	32.42	32.74	31.99	32.57	32.57	0.68%	356,853
Jul 14, 2026	32.39	32.53	31.98	32.35	32.35	0.59%	464,337
Jul 13, 2026	31.74	32.25	31.62	32.16	32.16	2.53%	504,385
Jul 10, 2026	31.29	31.82	31.06	31.37	31.37	-0.17%	865,449
Jul 9, 2026	31.62	31.75	31.35	31.42	31.42	-1.10%	326,179
Jul 8, 2026	31.54	32.01	31.39	31.77	31.77	2.25%	535,199
Jul 7, 2026	30.70	31.16	30.51	31.07	31.07	1.44%	342,723
Jul 6, 2026	30.52	30.66	30.26	30.63	30.63	1.45%	358,181
Jul 2, 2026	30.12	30.21	30.05	30.19	30.19	0.22%	215,199
Jul 1, 2026	30.22	30.41	30.12	30.13	30.13	-0.80%	276,939
Jun 30, 2026	30.49	30.50	30.27	30.37	30.37	0.43%	370,852
Jun 29, 2026	30.26	30.35	30.16	30.24	30.24	0.12%	393,856
Jun 26, 2026	30.21	30.25	30.05	30.21	30.21	-1.44%	147,939
Jun 25, 2026	30.18	30.73	30.17	30.65	30.65	1.79%	344,026
Jun 24, 2026	30.09	30.30	30.04	30.11	30.11	-2.37%	296,548
Jun 23, 2026	30.78	30.87	30.68	30.84	30.84	-0.93%	448,265
Jun 22, 2026	31.21	31.23	30.99	31.13	31.13	-0.76%	523,373
Jun 18, 2026	31.24	31.45	30.90	31.37	31.37	-0.16%	325,592
Jun 17, 2026	31.69	32.09	31.36	31.42	31.42	-0.60%	377,876
Jun 16, 2026	31.55	31.71	31.38	31.61	31.61	-1.40%	294,871
Jun 15, 2026	31.99	32.09	31.89	32.06	32.06	-1.41%	298,549
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