iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT) Historical Stock Data
24.54 ↑0.30 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COMT is up 0.07% a day on average. There have been 16 days where iShares GSCI Commodity Dynamic Roll Strategy ETF closed green and 14 days where COMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 24.43 | 24.54 | ↑$0.11 (0.45%) | 24.42 | 24.58 | 318.75K |
| 2025-12-16 | 24.40 | 24.24 | ↓$0.16 (-0.66%) | 24.24 | 24.40 | 448.56K |
| 2025-12-15 | 26.62 | 26.50 | ↓$0.12 (-0.47%) | 26.39 | 26.68 | 204.49K |
| 2025-12-12 | 26.83 | 26.66 | ↓$0.17 (-0.63%) | 26.60 | 26.86 | 109.56K |
| 2025-12-11 | 26.73 | 26.89 | ↑$0.16 (0.60%) | 26.73 | 26.89 | 3.59M |
| 2025-12-10 | 26.74 | 26.97 | ↑$0.23 (0.84%) | 26.72 | 26.99 | 139.21K |
| 2025-12-09 | 26.84 | 26.80 | ↓$0.04 (-0.17%) | 26.75 | 26.88 | 94.28K |
| 2025-12-08 | 27.07 | 26.92 | ↓$0.15 (-0.56%) | 26.89 | 27.07 | 68.79K |
| 2025-12-05 | 27.13 | 27.22 | ↑$0.09 (0.33%) | 27.13 | 27.35 | 51.93K |
| 2025-12-04 | 26.93 | 27.07 | ↑$0.14 (0.53%) | 26.88 | 27.11 | 70.08K |
| 2025-12-03 | 26.97 | 26.96 | ↓$0.01 (-0.02%) | 26.91 | 27.06 | 53.47K |
| 2025-12-02 | 26.89 | 26.88 | ↓$0.01 (-0.04%) | 26.82 | 26.99 | 53.32K |
| 2025-12-01 | 26.98 | 26.98 | ↑$0.00 (0.00%) | 26.94 | 27.05 | 71.53K |
| 2025-11-28 | 26.81 | 26.98 | ↑$0.17 (0.62%) | 26.81 | 27.00 | 20.37K |
| 2025-11-26 | 26.38 | 26.65 | ↑$0.27 (1.02%) | 26.38 | 26.67 | 51.79K |
| 2025-11-25 | 26.27 | 26.34 | ↑$0.07 (0.28%) | 26.17 | 26.39 | 73.08K |
| 2025-11-24 | 26.19 | 26.51 | ↑$0.32 (1.22%) | 26.16 | 26.54 | 199.91K |
| 2025-11-21 | 26.36 | 26.38 | ↑$0.02 (0.06%) | 26.20 | 26.44 | 131.62K |
| 2025-11-20 | 26.87 | 26.56 | ↓$0.31 (-1.17%) | 26.54 | 26.95 | 127.81K |
| 2025-11-19 | 26.86 | 26.84 | ↓$0.02 (-0.06%) | 26.73 | 26.91 | 49.68K |
| 2025-11-18 | 27.00 | 27.20 | ↑$0.20 (0.74%) | 26.91 | 27.23 | 148.58K |
| 2025-11-17 | 26.92 | 26.96 | ↑$0.04 (0.15%) | 26.92 | 27.06 | 70.94K |
| 2025-11-14 | 26.92 | 26.95 | ↑$0.03 (0.13%) | 26.85 | 27.11 | 66.17K |
| 2025-11-13 | 27.08 | 26.82 | ↓$0.26 (-0.96%) | 26.81 | 27.08 | 235.42K |
| 2025-11-12 | 27.12 | 26.92 | ↓$0.21 (-0.76%) | 26.90 | 27.12 | 126.97K |
| 2025-11-11 | 27.27 | 27.38 | ↑$0.11 (0.39%) | 27.27 | 27.42 | 141.44K |
| 2025-11-10 | 26.92 | 27.17 | ↑$0.25 (0.93%) | 26.86 | 27.19 | 176.22K |
| 2025-11-07 | 26.79 | 26.79 | ↓$0.00 (-0.01%) | 26.68 | 26.83 | 82.55K |
| 2025-11-06 | 26.71 | 26.69 | ↓$0.02 (-0.06%) | 26.59 | 26.76 | 63.31K |
| 2025-11-05 | 26.92 | 26.72 | ↓$0.20 (-0.74%) | 26.72 | 26.99 | 79.49K |
Create an account or log in to view more rows.
$COMT 50% chance this will go up or down. I am a professional guys.
$COMT I love you!
$COMT almost go time
$COMT added more calls on that drop
$COMT yes
keep going down
let's go
stop stalling
$COMT it begins tomorrow
$COMT YALL READY????????
$COMT peak frustration
$COMT I like it
$COMT gonna take my L with this one