GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB) Historical Stock Data

20.39 ↑0.11 (0.53%)

As of Market Close on June 6th, 2023.

Historical Data

In the past 30 trading days, COMB is down -0.10% a day on average. There have been 14 days where GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF closed green and 16 days where COMB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-06	20.28	20.39	↑$0.11 (0.53%)	20.23	20.43	40.56K
2023-06-05	20.39	20.28	↓$0.11 (-0.54%)	20.28	20.39	40.28K
2023-06-02	20.33	20.26	↓$0.07 (-0.34%)	20.19	20.33	26.71K
2023-06-01	19.96	20.13	↑$0.17 (0.85%)	19.96	20.19	43.52K
2023-05-31	19.84	19.85	↑$0.01 (0.05%)	19.83	19.97	41.50K
2023-05-30	20.05	19.99	↓$0.06 (-0.30%)	19.88	20.05	55.56K
2023-05-26	20.28	20.18	↓$0.10 (-0.49%)	20.18	20.32	47.72K
2023-05-25	20.24	20.10	↓$0.14 (-0.69%)	20.02	20.24	91.39K
2023-05-24	20.44	20.38	↓$0.06 (-0.29%)	20.29	20.45	33.76K
2023-05-23	20.39	20.36	↓$0.03 (-0.15%)	20.36	20.47	461.39K
2023-05-22	20.41	20.45	↑$0.04 (0.20%)	20.39	20.46	25.42K
2023-05-19	20.62	20.48	↓$0.14 (-0.68%)	20.48	20.69	13.92K
2023-05-18	20.34	20.50	↑$0.16 (0.79%)	20.34	20.50	58.47K
2023-05-17	20.55	20.53	↓$0.02 (-0.10%)	20.47	20.61	25.74K
2023-05-16	20.70	20.45	↓$0.25 (-1.21%)	20.45	20.71	35.51K
2023-05-15	20.62	20.72	↑$0.10 (0.48%)	20.62	20.78	68.81K
2023-05-12	20.43	20.46	↑$0.03 (0.15%)	20.43	20.58	26.31K
2023-05-11	20.58	20.49	↓$0.09 (-0.42%)	20.45	20.63	25.67K
2023-05-10	20.83	20.80	↓$0.03 (-0.16%)	20.74	20.85	28.06K
2023-05-09	20.92	20.94	↑$0.02 (0.10%)	20.80	20.98	14.71K
2023-05-08	21.00	21.00	↑$0.00 (0.00%)	20.93	21.02	24.15K
2023-05-05	20.68	20.79	↑$0.11 (0.53%)	20.68	20.86	59.46K
2023-05-04	20.50	20.53	↑$0.03 (0.15%)	20.46	20.64	26.67K
2023-05-03	20.54	20.54	↑$0.00 (0.00%)	20.44	20.57	56.61K
2023-05-02	20.84	20.67	↓$0.17 (-0.82%)	20.66	20.84	40.51K
2023-05-01	21.08	20.95	↓$0.13 (-0.62%)	20.91	21.11	28.95K
2023-04-28	20.89	21.07	↑$0.18 (0.86%)	20.86	21.12	17.26K
2023-04-27	20.83	20.89	↑$0.06 (0.29%)	20.79	20.94	127.99K
2023-04-26	21.05	20.88	↓$0.17 (-0.81%)	20.88	21.09	49.48K
2023-04-25	21.27	21.18	↓$0.09 (-0.42%)	21.06	21.27	42.81K