GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB) Historical Stock Data
19.87 ↑0.25 (1.27%)
As of March 28, 2024, 3:01pm EST.
Historical Data
In the past 30 trading days, COMB is up 0.12% a day on average. There have been 18 days where GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF closed green and 12 days where COMB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 19.68 | 19.87 | ↑$0.19 (0.97%) | 19.68 | 19.89 | 22.77K |
2024-03-27 | 19.60 | 19.62 | ↑$0.02 (0.10%) | 19.57 | 19.65 | 15.09K |
2024-03-26 | 19.80 | 19.68 | ↓$0.12 (-0.61%) | 19.65 | 19.80 | 11.17K |
2024-03-25 | 19.71 | 19.78 | ↑$0.07 (0.36%) | 19.71 | 19.85 | 29.01K |
2024-03-22 | 19.73 | 19.69 | ↓$0.04 (-0.22%) | 19.66 | 19.74 | 13.57K |
2024-03-21 | 19.94 | 19.81 | ↓$0.13 (-0.65%) | 19.72 | 19.94 | 17.85K |
2024-03-20 | 19.76 | 19.90 | ↑$0.14 (0.71%) | 19.71 | 19.90 | 8.04K |
2024-03-19 | 19.78 | 19.83 | ↑$0.05 (0.25%) | 19.78 | 19.87 | 21.36K |
2024-03-18 | 19.87 | 19.88 | ↑$0.01 (0.05%) | 19.79 | 19.89 | 36.07K |
2024-03-15 | 19.72 | 19.75 | ↑$0.03 (0.15%) | 19.68 | 19.81 | 15.10K |
2024-03-14 | 19.69 | 19.73 | ↑$0.04 (0.23%) | 19.68 | 19.77 | 16.81K |
2024-03-13 | 19.62 | 19.72 | ↑$0.10 (0.50%) | 19.59 | 19.73 | 16.07K |
2024-03-12 | 19.50 | 19.56 | ↑$0.06 (0.31%) | 19.50 | 19.57 | 9.25K |
2024-03-11 | 19.45 | 19.58 | ↑$0.13 (0.67%) | 19.43 | 19.59 | 50.53K |
2024-03-08 | 19.49 | 19.49 | ↓$0.00 (0.00%) | 19.42 | 19.50 | 8.51K |
2024-03-07 | 19.53 | 19.54 | ↑$0.01 (0.05%) | 19.51 | 19.59 | 34.69K |
2024-03-06 | 19.47 | 19.45 | ↓$0.02 (-0.10%) | 19.42 | 19.51 | 12.52K |
2024-03-05 | 19.38 | 19.34 | ↓$0.04 (-0.21%) | 19.31 | 19.41 | 10.11K |
2024-03-04 | 19.48 | 19.43 | ↓$0.05 (-0.26%) | 19.39 | 19.50 | 12.57K |
2024-03-01 | 19.21 | 19.28 | ↑$0.07 (0.38%) | 19.18 | 19.32 | 8.25K |
2024-02-29 | 19.13 | 19.18 | ↑$0.05 (0.27%) | 19.13 | 19.27 | 13.46K |
2024-02-28 | 19.21 | 19.18 | ↓$0.03 (-0.16%) | 19.17 | 19.22 | 16.25K |
2024-02-27 | 19.17 | 19.16 | ↓$0.01 (-0.04%) | 19.16 | 19.22 | 18.61K |
2024-02-26 | 18.93 | 19.04 | ↑$0.11 (0.57%) | 18.93 | 19.05 | 19.85K |
2024-02-23 | 18.99 | 18.94 | ↓$0.05 (-0.28%) | 18.92 | 18.99 | 26.15K |
2024-02-22 | 19.09 | 19.16 | ↑$0.07 (0.37%) | 19.08 | 19.16 | 16.70K |
2024-02-21 | 19.18 | 19.17 | ↓$0.01 (-0.05%) | 19.12 | 19.18 | 11.49K |
2024-02-20 | 19.08 | 19.05 | ↓$0.03 (-0.18%) | 18.99 | 19.09 | 21.21K |
2024-02-16 | 19.00 | 19.07 | ↑$0.07 (0.37%) | 18.99 | 19.13 | 12.87K |
2024-02-15 | 18.96 | 18.99 | ↑$0.03 (0.16%) | 18.96 | 19.04 | 36.65K |
Create an account or log in to view more rows.
$COMB oversold! Buy the dip
$COMB we back
$COMB let's gooooooo
$COMB buy and hold and get rewarded
$COMB the future is so bright .. I gotta wear shades..
$COMB C'mon
do a spike!!
$COMB wow
$COMB looks like a loading
$COMB News Plz.....
$COMB Another boring day I believe