iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT) Historical Stock Data
26.27 ↓0.31 (-1.17%)
As of July 26, 2024, 10:11am EST.
Historical Data
In the past 30 trading days, COMT is down -0.04% a day on average. There have been 11 days where iShares GSCI Commodity Dynamic Roll Strategy ETF closed green and 19 days where COMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.43 | 26.27 | ↓$0.16 (-0.61%) | 26.21 | 26.44 | 142.12K |
| 2024-07-25 | 26.31 | 26.58 | ↑$0.27 (1.03%) | 26.22 | 26.61 | 217.22K |
| 2024-07-24 | 26.47 | 26.46 | ↓$0.01 (-0.04%) | 26.45 | 26.64 | 76.95K |
| 2024-07-23 | 26.52 | 26.48 | ↓$0.04 (-0.15%) | 26.38 | 26.60 | 65.40K |
| 2024-07-22 | 26.54 | 26.70 | ↑$0.16 (0.60%) | 26.48 | 26.71 | 93.82K |
| 2024-07-19 | 26.94 | 26.64 | ↓$0.30 (-1.11%) | 26.63 | 27.09 | 130.97K |
| 2024-07-18 | 27.13 | 27.03 | ↓$0.10 (-0.37%) | 27.02 | 27.21 | 177.43K |
| 2024-07-17 | 27.15 | 27.22 | ↑$0.07 (0.26%) | 27.15 | 27.24 | 114.42K |
| 2024-07-16 | 26.95 | 27.04 | ↑$0.09 (0.33%) | 26.92 | 27.10 | 151.53K |
| 2024-07-15 | 27.25 | 27.21 | ↓$0.04 (-0.15%) | 27.14 | 27.28 | 158.81K |
| 2024-07-12 | 27.40 | 27.33 | ↓$0.07 (-0.26%) | 27.30 | 27.44 | 116.20K |
| 2024-07-11 | 27.25 | 27.40 | ↑$0.15 (0.55%) | 27.24 | 27.45 | 176.49K |
| 2024-07-10 | 27.26 | 27.30 | ↑$0.04 (0.15%) | 27.16 | 27.40 | 162.17K |
| 2024-07-09 | 27.46 | 27.31 | ↓$0.15 (-0.55%) | 27.30 | 27.56 | 332.45K |
| 2024-07-08 | 27.64 | 27.54 | ↓$0.10 (-0.36%) | 27.50 | 27.68 | 75.03K |
| 2024-07-05 | 27.87 | 27.83 | ↓$0.04 (-0.14%) | 27.78 | 27.99 | 103.01K |
| 2024-07-03 | 27.67 | 27.74 | ↑$0.07 (0.25%) | 27.64 | 27.79 | 107.28K |
| 2024-07-02 | 27.74 | 27.63 | ↓$0.11 (-0.40%) | 27.59 | 27.76 | 179.57K |
| 2024-07-01 | 27.43 | 27.62 | ↑$0.19 (0.69%) | 27.33 | 27.65 | 190.07K |
| 2024-06-28 | 27.44 | 27.31 | ↓$0.13 (-0.47%) | 27.25 | 27.44 | 134.17K |
| 2024-06-27 | 27.44 | 27.36 | ↓$0.08 (-0.29%) | 27.26 | 27.45 | 109.73K |
| 2024-06-26 | 27.22 | 27.21 | ↓$0.01 (-0.04%) | 27.15 | 27.36 | 76.08K |
| 2024-06-25 | 27.33 | 27.21 | ↓$0.12 (-0.44%) | 27.17 | 27.38 | 139.93K |
| 2024-06-24 | 27.20 | 27.43 | ↑$0.23 (0.85%) | 27.20 | 27.44 | 127.78K |
| 2024-06-21 | 27.44 | 27.24 | ↓$0.20 (-0.73%) | 27.19 | 27.45 | 96.51K |
| 2024-06-20 | 27.50 | 27.43 | ↓$0.07 (-0.25%) | 27.39 | 27.56 | 92.47K |
| 2024-06-18 | 27.19 | 27.37 | ↑$0.18 (0.66%) | 27.19 | 27.40 | 134.38K |
| 2024-06-17 | 27.00 | 27.20 | ↑$0.20 (0.74%) | 27.00 | 27.22 | 271.38K |
| 2024-06-14 | 27.17 | 27.03 | ↓$0.14 (-0.52%) | 27.02 | 27.23 | 64.73K |
| 2024-06-13 | 27.17 | 27.05 | ↓$0.12 (-0.44%) | 27.04 | 27.22 | 66.27K |
Create an account or log in to view more rows.
$COMT It's happening!
$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