iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT) Historical Stock Data
26.90 ↑0.02 (0.07%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COMT is up 0.03% a day on average. There have been 17 days where iShares GSCI Commodity Dynamic Roll Strategy ETF closed green and 13 days where COMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 26.96 | 26.90 | ↓$0.06 (-0.22%) | 26.86 | 26.97 | 133.45K |
| 2024-05-02 | 26.85 | 26.88 | ↑$0.03 (0.11%) | 26.74 | 26.95 | 7.42M |
| 2024-05-01 | 27.13 | 26.82 | ↓$0.31 (-1.14%) | 26.82 | 27.25 | 173.37K |
| 2024-04-30 | 27.49 | 27.33 | ↓$0.16 (-0.58%) | 27.22 | 27.50 | 130.98K |
| 2024-04-29 | 27.83 | 27.69 | ↓$0.14 (-0.50%) | 27.66 | 27.86 | 1.86M |
| 2024-04-26 | 27.93 | 27.82 | ↓$0.11 (-0.39%) | 27.75 | 27.93 | 47.81K |
| 2024-04-25 | 27.57 | 27.81 | ↑$0.24 (0.87%) | 27.52 | 27.82 | 1.43M |
| 2024-04-24 | 27.63 | 27.66 | ↑$0.03 (0.11%) | 27.57 | 27.73 | 138.95K |
| 2024-04-23 | 27.26 | 27.63 | ↑$0.37 (1.36%) | 27.26 | 27.66 | 202.57K |
| 2024-04-22 | 27.29 | 27.50 | ↑$0.21 (0.77%) | 27.24 | 27.51 | 46.33K |
| 2024-04-19 | 27.37 | 27.48 | ↑$0.11 (0.40%) | 27.37 | 27.59 | 181.76K |
| 2024-04-18 | 27.40 | 27.33 | ↓$0.07 (-0.26%) | 27.28 | 27.47 | 61.93K |
| 2024-04-17 | 27.62 | 27.39 | ↓$0.23 (-0.83%) | 27.33 | 27.77 | 66.54K |
| 2024-04-16 | 27.77 | 27.79 | ↑$0.02 (0.07%) | 27.66 | 27.85 | 279.31K |
| 2024-04-15 | 27.79 | 27.84 | ↑$0.05 (0.18%) | 27.59 | 27.89 | 316.53K |
| 2024-04-12 | 28.13 | 27.76 | ↓$0.37 (-1.32%) | 27.74 | 28.22 | 687.86K |
| 2024-04-11 | 27.80 | 27.80 | ↑$0.00 (0.00%) | 27.61 | 27.80 | 300.42K |
| 2024-04-10 | 27.74 | 27.85 | ↑$0.11 (0.40%) | 27.56 | 27.86 | 136.82K |
| 2024-04-09 | 27.87 | 27.70 | ↓$0.17 (-0.61%) | 27.66 | 27.91 | 86.04K |
| 2024-04-08 | 27.96 | 27.86 | ↓$0.10 (-0.36%) | 27.66 | 27.99 | 386.75K |
| 2024-04-05 | 27.94 | 27.90 | ↓$0.04 (-0.14%) | 27.84 | 28.07 | 79.79K |
| 2024-04-04 | 27.61 | 27.84 | ↑$0.23 (0.83%) | 27.52 | 27.95 | 112.48K |
| 2024-04-03 | 27.60 | 27.67 | ↑$0.07 (0.25%) | 27.56 | 27.69 | 169.68K |
| 2024-04-02 | 27.37 | 27.43 | ↑$0.06 (0.22%) | 27.27 | 27.46 | 58.29K |
| 2024-04-01 | 26.83 | 27.16 | ↑$0.33 (1.23%) | 26.83 | 27.90 | 165.14K |
| 2024-03-28 | 26.81 | 27.00 | ↑$0.19 (0.71%) | 26.79 | 27.06 | 93.08K |
| 2024-03-27 | 26.55 | 26.69 | ↑$0.14 (0.53%) | 26.55 | 26.70 | 67.08K |
| 2024-03-26 | 26.88 | 26.66 | ↓$0.22 (-0.82%) | 26.65 | 26.88 | 58.02K |
| 2024-03-25 | 26.74 | 26.86 | ↑$0.12 (0.45%) | 26.74 | 26.98 | 94.31K |
| 2024-03-22 | 26.73 | 26.62 | ↓$0.11 (-0.41%) | 26.57 | 26.73 | 89.12K |
Create an account or log in to view more rows.
$COMT Now I'm worried....
$COMT HOLDING STRONG FOR ALL OF YOU
$COMT love cooking these little bears on here
$COMT called it
$COMT who loaded up??
$COMT said y’all dumb af
$COMT slap the ask.
$COMT cover that shit
$COMT bought more
$COMT I'm friggin bored. Just give us our money already