GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF

COMB
🏛️ usa →
21.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.72 25.77 25.54 25.65 0.5M
2021-12-30 25.83 25.88 25.60 25.67 0.1M
2021-12-29 29.85 30.05 29.82 29.93 0.0M
2021-12-28 29.87 29.98 29.81 29.82 0.0M
2021-12-27 29.63 30.00 29.60 30.00 0.1M
2021-12-23 29.39 29.58 29.32 29.51 0.1M
2021-12-22 29.27 29.52 29.27 29.52 0.0M
2021-12-21 28.78 29.03 28.74 28.99 0.2M
2021-12-20 28.45 28.53 28.28 28.50 0.0M
2021-12-17 28.87 28.90 28.73 28.73 0.0M
2021-12-16 28.79 29.09 28.79 28.98 0.0M
2021-12-15 28.60 28.69 28.40 28.67 0.0M
2021-12-14 28.63 28.69 28.53 28.63 0.0M
2021-12-13 28.96 29.04 28.79 28.82 0.0M
2021-12-10 28.96 28.96 28.78 28.88 0.0M
2021-12-09 28.91 28.91 28.71 28.71 0.0M
2021-12-08 28.99 29.10 28.94 29.04 0.0M
2021-12-07 28.85 29.01 28.81 28.81 0.0M
2021-12-06 28.47 28.66 28.33 28.62 0.1M
2021-12-03 28.87 28.88 28.50 28.51 0.0M
2021-12-02 28.28 28.60 28.28 28.54 0.1M
2021-12-01 28.80 28.80 28.25 28.25 0.2M
2021-11-30 28.95 29.00 28.40 28.65 0.1M
2021-11-29 29.94 29.94 29.38 29.42 0.0M
2021-11-26 30.25 30.25 29.60 29.82 0.0M
2021-11-24 30.93 31.02 30.87 30.92 0.0M
2021-11-23 30.63 30.93 30.63 30.91 0.0M
2021-11-22 30.30 30.56 30.30 30.43 0.0M
2021-11-19 30.60 30.66 30.41 30.50 0.0M
2021-11-18 30.76 30.82 30.58 30.64 0.0M
2021-11-17 30.79 30.84 30.49 30.57 0.1M
2021-11-16 30.89 31.02 30.82 30.86 0.0M
2021-11-15 30.63 30.85 30.57 30.80 0.0M
2021-11-12 30.73 30.84 30.65 30.72 0.0M
2021-11-11 30.65 30.87 30.65 30.84 0.0M
2021-11-10 30.57 30.71 30.38 30.45 0.0M
2021-11-09 30.54 30.64 30.31 30.61 0.0M
2021-11-08 30.80 30.84 30.70 30.70 0.0M
2021-11-05 30.64 30.81 30.47 30.78 0.0M
2021-11-04 31.25 31.25 30.53 30.64 0.0M
2021-11-03 30.87 30.97 30.76 30.86 0.0M
2021-11-02 31.00 31.11 30.90 31.04 0.0M
2021-11-01 31.00 31.08 30.89 30.93 0.0M
2021-10-29 30.91 30.98 30.72 30.92 0.0M
2021-10-28 31.15 31.27 31.03 31.14 0.1M
2021-10-27 31.39 31.52 31.17 31.29 0.0M
2021-10-26 31.42 31.62 31.26 31.56 0.1M
2021-10-25 31.53 31.66 31.45 31.66 0.0M
2021-10-22 31.14 31.22 30.78 31.03 0.0M
2021-10-21 31.09 31.09 30.67 30.94 0.0M
2021-10-20 30.91 31.48 30.91 31.45 0.0M
2021-10-19 30.89 31.08 30.88 30.99 0.0M
2021-10-18 31.25 31.25 30.90 30.93 0.0M
2021-10-15 31.39 31.44 31.23 31.30 0.0M
2021-10-14 31.22 31.30 31.14 31.24 0.0M
2021-10-13 30.67 30.90 30.54 30.87 0.0M
2021-10-12 30.73 30.78 30.61 30.68 0.0M
2021-10-11 30.79 30.87 30.64 30.71 0.1M
2021-10-08 30.82 30.91 30.64 30.71 0.0M
2021-10-07 30.33 30.72 30.23 30.72 0.0M
2021-10-06 30.68 30.68 30.33 30.42 0.4M
2021-10-05 30.82 31.11 30.77 31.08 0.6M
2021-10-04 30.58 30.80 30.47 30.63 0.1M
2021-10-01 30.12 30.24 29.97 30.21 0.0M
2021-09-30 29.66 30.16 29.66 30.10 0.1M
2021-09-29 29.94 29.97 29.72 29.73 0.1M
2021-09-28 30.38 30.38 29.97 30.07 0.3M
2021-09-27 29.88 30.28 29.88 30.28 0.1M
2021-09-24 29.37 29.60 29.31 29.60 0.0M
2021-09-23 29.01 29.42 29.01 29.35 0.0M
2021-09-22 28.96 29.08 28.88 28.93 0.0M
2021-09-21 28.68 28.68 28.41 28.63 0.0M
2021-09-20 28.81 28.94 28.63 28.72 0.0M
2021-09-17 29.35 29.35 29.11 29.14 0.0M
2021-09-16 29.51 29.51 29.28 29.45 0.0M
2021-09-15 29.70 29.89 29.66 29.75 0.0M
2021-09-14 29.30 29.30 29.21 29.22 0.0M
2021-09-13 29.06 29.20 29.06 29.20 0.0M
2021-09-10 29.08 29.08 28.94 29.02 0.0M
2021-09-09 28.81 28.97 28.76 28.82 0.0M
2021-09-08 28.99 28.99 28.82 28.89 0.0M
2021-09-07 28.83 28.88 28.57 28.57 0.0M
2021-09-03 29.00 29.06 28.95 29.01 0.0M
2021-09-02 28.85 28.99 28.83 28.85 0.0M
2021-09-01 28.49 28.72 28.49 28.70 0.0M
2021-08-31 28.58 28.68 28.50 28.65 0.0M
2021-08-30 28.81 28.83 28.68 28.76 0.0M
2021-08-27 28.66 28.81 28.66 28.81 0.0M
2021-08-26 28.27 28.45 28.21 28.38 0.0M
2021-08-25 28.16 28.34 28.16 28.30 0.0M
2021-08-24 27.99 28.21 27.99 28.15 0.2M
2021-08-23 27.74 27.85 27.71 27.82 0.0M
2021-08-20 27.48 27.48 27.18 27.19 0.0M
2021-08-19 27.56 27.56 27.34 27.52 0.1M
2021-08-18 28.09 28.09 27.82 27.82 0.0M
2021-08-17 28.22 28.28 28.02 28.08 0.0M
2021-08-16 28.37 28.44 28.30 28.40 0.0M
2021-08-13 28.48 28.53 28.40 28.40 0.0M
2021-08-12 28.26 28.46 28.21 28.38 0.0M
2021-08-11 28.15 28.43 28.09 28.43 0.0M
2021-08-10 28.07 28.25 28.07 28.22 0.0M
2021-08-09 27.95 27.95 27.76 27.86 0.0M
2021-08-06 28.33 28.41 28.25 28.25 0.0M
2021-08-05 28.37 28.53 28.37 28.48 0.0M
2021-08-04 28.44 28.53 28.28 28.28 0.0M
2021-08-03 28.40 28.56 28.33 28.55 0.0M
2021-08-02 28.72 28.81 28.55 28.60 0.0M
2021-07-30 28.88 28.88 28.69 28.79 0.0M
2021-07-29 28.97 29.16 28.97 29.08 0.0M
2021-07-28 28.79 28.79 28.67 28.73 0.0M
2021-07-27 28.90 28.96 28.62 28.67 0.1M
2021-07-26 28.77 28.92 28.65 28.88 0.0M
2021-07-23 28.54 28.64 28.53 28.61 0.0M
2021-07-22 28.29 28.57 28.24 28.57 0.0M
2021-07-21 28.05 28.33 28.04 28.32 0.0M
2021-07-20 27.68 27.93 27.68 27.88 0.0M
2021-07-19 27.90 27.93 27.46 27.48 0.0M
2021-07-16 28.27 28.29 28.13 28.19 0.0M
2021-07-15 28.20 28.27 28.08 28.13 0.1M
2021-07-14 28.35 28.45 28.16 28.20 0.0M
2021-07-13 28.14 28.30 28.06 28.26 0.0M
2021-07-12 27.87 28.13 27.85 28.10 0.0M
2021-07-09 27.88 27.98 27.81 27.95 0.0M
2021-07-08 27.47 27.73 27.47 27.71 0.0M
2021-07-07 27.80 27.80 27.40 27.59 0.0M
2021-07-06 28.47 28.47 27.62 27.77 0.1M
2021-07-02 28.34 28.45 28.30 28.44 0.0M
2021-07-01 28.65 28.70 28.21 28.30 0.0M
2021-06-30 27.95 28.38 27.75 28.38 0.0M
2021-06-29 27.91 28.05 27.82 27.91 0.0M
2021-06-28 27.66 28.03 27.66 27.87 0.1M
2021-06-25 27.70 27.70 27.50 27.61 0.0M
2021-06-24 27.42 27.65 27.36 27.61 0.0M
2021-06-23 27.55 27.76 27.48 27.48 0.0M
2021-06-22 27.46 27.50 27.33 27.34 0.0M
2021-06-21 27.05 27.42 26.97 27.41 0.0M
2021-06-18 26.99 27.28 26.99 27.14 0.0M
2021-06-17 27.44 27.44 26.85 26.87 0.1M
2021-06-16 28.00 28.10 27.75 27.78 0.0M
2021-06-15 28.09 28.09 27.90 27.99 0.0M
2021-06-14 28.12 28.27 28.12 28.24 0.0M
2021-06-11 28.45 28.45 28.33 28.42 0.0M
2021-06-10 28.44 28.47 28.35 28.43 0.0M
2021-06-09 28.42 28.42 28.23 28.28 0.0M
2021-06-08 28.26 28.41 28.23 28.41 0.1M
2021-06-07 28.29 28.30 28.15 28.18 0.1M
2021-06-04 28.09 28.34 28.09 28.25 0.1M
2021-06-03 28.10 28.10 27.84 27.94 0.0M
2021-06-02 28.21 28.31 28.08 28.25 0.0M
2021-06-01 28.18 28.43 28.08 28.20 0.0M
2021-05-28 27.80 27.88 27.76 27.76 0.0M
2021-05-27 27.50 27.80 27.50 27.80 0.0M
2021-05-26 27.30 27.47 27.15 27.47 0.0M
2021-05-25 27.42 27.46 27.25 27.34 0.0M
2021-05-24 27.27 27.42 27.23 27.42 0.0M
2021-05-21 27.26 27.28 27.18 27.24 0.2M
2021-05-20 27.39 27.39 27.08 27.11 0.0M
2021-05-19 27.47 27.47 27.19 27.44 0.0M
2021-05-18 28.07 28.08 27.75 27.89 0.1M
2021-05-17 27.80 27.95 27.76 27.94 0.1M
2021-05-14 27.62 27.70 27.50 27.52 0.4M
2021-05-13 27.71 27.74 27.31 27.44 0.2M
2021-05-12 28.17 28.30 28.04 28.09 0.1M
2021-05-11 27.81 28.17 27.81 28.17 0.1M
2021-05-10 28.19 28.19 27.77 27.77 0.2M
2021-05-07 27.94 28.10 27.85 28.09 0.1M
2021-05-06 27.74 27.85 27.69 27.84 0.1M
2021-05-05 27.62 27.63 27.50 27.60 0.0M
2021-05-04 27.50 27.56 27.31 27.50 0.1M
2021-05-03 27.37 27.37 27.21 27.26 0.1M
2021-04-30 26.93 27.09 26.86 27.08 0.0M
2021-04-29 27.21 27.21 26.90 27.02 0.1M
2021-04-28 26.95 27.19 26.90 27.01 0.0M
2021-04-27 26.99 27.03 26.82 26.99 0.0M
2021-04-26 26.57 26.87 26.51 26.87 0.0M
2021-04-23 26.40 26.50 26.34 26.50 0.0M
2021-04-22 26.22 26.38 26.16 26.37 0.1M
2021-04-21 25.97 26.19 25.97 26.15 0.4M
2021-04-20 26.02 26.18 25.94 26.04 0.0M
2021-04-19 26.02 26.02 25.89 25.96 0.2M
2021-04-16 25.91 25.98 25.84 25.85 0.0M
2021-04-15 25.81 25.94 25.72 25.94 0.0M
2021-04-14 25.46 25.75 25.46 25.69 0.0M
2021-04-13 25.23 25.30 25.19 25.30 0.0M
2021-04-12 25.23 25.23 24.96 25.01 0.0M
2021-04-09 25.25 25.29 25.14 25.19 0.0M
2021-04-08 25.08 25.32 25.08 25.32 0.0M
2021-04-07 25.05 25.11 24.93 25.08 0.0M
2021-04-06 25.13 25.22 24.99 25.05 0.0M
2021-04-05 25.11 25.11 24.78 24.91 0.0M
2021-04-01 25.14 25.14 24.93 25.11 0.1M
2021-03-31 24.75 25.19 24.75 24.95 0.1M
2021-03-30 24.93 24.93 24.75 24.76 0.0M
2021-03-29 25.10 25.16 24.90 25.15 0.0M
2021-03-26 25.13 25.23 25.11 25.15 0.0M
2021-03-25 24.97 24.99 24.76 24.88 0.0M
2021-03-24 25.11 25.27 25.05 25.23 0.0M
2021-03-23 25.07 25.15 24.77 24.83 0.0M
2021-03-22 25.37 25.42 25.23 25.39 0.0M
2021-03-19 25.04 25.36 24.91 25.28 0.0M
2021-03-18 25.55 25.55 24.84 24.95 0.2M
2021-03-17 25.70 25.77 25.56 25.75 0.0M
2021-03-16 25.61 25.76 25.60 25.76 0.1M
2021-03-15 25.72 25.79 25.64 25.78 0.8M
2021-03-12 25.77 25.84 25.65 25.82 0.2M
2021-03-11 25.81 25.87 25.69 25.87 0.1M
2021-03-10 25.60 25.64 25.40 25.64 0.0M
2021-03-09 25.52 25.62 25.47 25.57 0.0M
2021-03-08 25.71 25.71 25.50 25.55 0.0M
2021-03-05 25.70 25.77 25.57 25.77 0.0M
2021-03-04 25.43 25.66 25.28 25.35 0.0M
2021-03-03 25.37 25.50 25.37 25.41 0.0M
2021-03-02 25.40 25.65 25.40 25.53 0.3M
2021-03-01 25.60 25.64 25.27 25.34 0.1M
2021-02-26 25.83 25.83 25.51 25.56 0.0M
2021-02-25 26.19 26.19 25.91 25.91 0.1M
2021-02-24 26.08 26.30 26.05 26.30 0.2M
2021-02-23 25.96 26.05 25.73 26.04 0.1M
2021-02-22 25.68 26.00 25.68 25.98 0.1M
2021-02-19 25.67 25.77 25.52 25.52 0.1M
2021-02-18 25.54 25.64 25.40 25.40 0.0M
2021-02-17 25.47 25.54 25.32 25.54 0.1M
2021-02-16 25.39 25.58 25.29 25.52 0.1M
2021-02-12 25.02 25.26 25.01 25.22 0.0M
2021-02-11 25.16 25.30 24.97 25.03 0.1M
2021-02-10 25.22 25.22 25.00 25.05 0.7M
2021-02-09 25.18 25.22 25.01 25.16 0.0M
2021-02-08 25.04 25.15 24.93 25.12 0.1M
2021-02-05 24.75 24.96 24.75 24.82 0.1M
2021-02-04 24.54 24.69 24.40 24.69 0.1M
2021-02-03 24.53 24.55 24.40 24.53 0.0M
2021-02-02 24.64 24.64 24.37 24.38 0.1M
2021-02-01 24.50 24.55 24.28 24.47 0.2M
2021-01-29 24.11 24.14 23.99 24.00 0.0M
2021-01-28 24.22 24.36 23.93 24.02 0.0M
2021-01-27 24.08 24.19 24.03 24.07 0.0M
2021-01-26 24.09 24.16 24.05 24.14 0.0M
2021-01-25 23.77 23.99 23.77 23.95 0.0M
2021-01-22 23.82 23.95 23.67 23.67 0.1M
2021-01-21 24.20 24.20 24.00 24.07 0.0M
2021-01-20 23.99 24.13 23.99 24.06 0.1M
2021-01-19 24.18 24.18 23.93 23.97 0.0M
2021-01-15 24.25 24.25 24.01 24.08 0.0M
2021-01-14 24.13 24.40 24.09 24.31 0.0M
2021-01-13 24.29 24.29 24.14 24.16 0.0M
2021-01-12 23.97 24.25 23.97 24.22 0.0M
2021-01-11 23.73 23.84 23.60 23.84 0.0M
2021-01-08 24.05 24.05 23.81 23.93 0.0M
2021-01-07 24.08 24.09 24.02 24.06 0.0M
2021-01-06 24.10 24.14 24.04 24.07 0.0M
2021-01-05 23.81 24.13 23.81 24.11 0.0M
2021-01-04 23.80 23.83 23.46 23.53 0.0M