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
2022-12-30 22.36 22.56 22.36 22.49 0.3M
2022-12-29 22.31 22.48 22.30 22.46 0.3M
2022-12-28 22.47 22.49 22.26 22.43 0.2M
2022-12-27 29.27 29.72 29.27 29.57 0.1M
2022-12-23 29.19 29.44 29.15 29.44 0.0M
2022-12-22 29.33 29.36 28.95 29.05 0.2M
2022-12-21 29.35 29.56 29.35 29.56 0.1M
2022-12-20 28.99 29.26 28.99 29.09 0.0M
2022-12-19 29.26 29.26 28.98 29.05 0.1M
2022-12-16 29.17 29.43 29.17 29.40 0.2M
2022-12-15 29.78 29.78 29.40 29.59 0.1M
2022-12-14 29.75 29.95 29.72 29.75 0.1M
2022-12-13 29.91 30.09 29.81 29.90 0.1M
2022-12-12 29.35 29.50 29.28 29.31 0.0M
2022-12-09 29.17 29.26 28.88 29.08 0.0M
2022-12-08 29.05 29.09 28.80 28.97 0.0M
2022-12-07 28.74 28.87 28.51 28.82 0.0M
2022-12-06 28.85 29.00 28.46 28.52 0.1M
2022-12-05 29.66 29.66 28.84 28.91 0.1M
2022-12-02 29.85 30.03 29.70 29.77 0.0M
2022-12-01 30.53 30.58 30.08 30.18 0.0M
2022-11-30 30.33 30.34 30.03 30.32 0.1M
2022-11-29 29.94 30.18 29.89 29.97 0.0M
2022-11-28 29.44 29.82 29.44 29.77 0.0M
2022-11-25 30.19 30.26 29.93 29.96 0.0M
2022-11-23 30.37 30.45 30.14 30.28 0.0M
2022-11-22 30.11 30.37 30.11 30.29 0.3M
2022-11-21 29.63 30.01 29.48 29.96 0.1M
2022-11-18 29.48 29.89 29.48 29.78 0.1M
2022-11-17 30.05 30.05 29.82 29.94 0.1M
2022-11-16 30.07 30.30 30.02 30.23 0.1M
2022-11-15 30.23 30.66 30.10 30.55 0.1M
2022-11-14 30.45 30.62 30.22 30.29 0.0M
2022-11-11 30.52 30.73 30.24 30.39 0.0M
2022-11-10 29.90 30.09 29.80 30.01 0.1M
2022-11-09 29.85 29.96 29.65 29.69 0.3M
2022-11-08 30.34 30.49 30.11 30.18 0.0M
2022-11-07 30.72 30.91 30.45 30.52 0.1M
2022-11-04 30.22 30.56 30.09 30.54 0.0M
2022-11-03 29.33 29.57 29.29 29.42 0.0M
2022-11-02 29.62 29.94 29.51 29.65 0.4M
2022-11-01 29.52 29.55 29.27 29.45 0.6M
2022-10-31 29.25 29.41 29.12 29.32 0.1M
2022-10-28 28.99 29.10 28.79 29.10 0.1M
2022-10-27 29.57 29.57 29.21 29.37 0.2M
2022-10-26 29.28 29.59 29.28 29.59 0.0M
2022-10-25 28.93 29.25 28.93 29.25 0.0M
2022-10-24 28.84 29.06 28.84 28.95 0.1M
2022-10-21 28.61 28.90 28.55 28.85 0.1M
2022-10-20 28.97 29.08 28.77 28.81 0.0M
2022-10-19 28.69 28.87 28.65 28.79 0.1M
2022-10-18 29.15 29.22 28.84 28.94 0.1M
2022-10-17 29.46 29.48 29.22 29.22 0.1M
2022-10-14 29.79 29.79 29.37 29.40 0.0M
2022-10-13 29.48 30.09 29.34 30.00 0.0M
2022-10-12 29.78 29.78 29.64 29.66 0.0M
2022-10-11 29.83 29.97 29.71 29.78 0.2M
2022-10-10 30.39 30.58 29.97 29.99 0.0M
2022-10-07 30.09 30.36 30.07 30.25 0.0M
2022-10-06 30.18 30.29 30.13 30.25 0.0M
2022-10-05 29.92 30.26 29.86 30.23 0.0M
2022-10-04 29.64 29.96 29.64 29.90 0.0M
2022-10-03 29.13 29.24 28.96 29.21 0.1M
2022-09-30 28.99 29.28 28.82 28.88 0.1M
2022-09-29 29.22 29.28 28.88 29.15 0.1M
2022-09-28 28.64 29.30 28.64 29.30 0.1M
2022-09-27 28.78 28.91 28.56 28.56 0.1M
2022-09-26 28.90 29.03 28.48 28.60 0.2M
2022-09-23 29.19 29.19 29.01 29.03 0.1M
2022-09-22 30.53 30.55 29.93 30.02 0.0M
2022-09-21 30.57 30.57 30.12 30.32 0.0M
2022-09-20 30.23 30.44 30.07 30.33 0.0M
2022-09-19 29.80 30.40 29.80 30.40 0.1M
2022-09-16 30.25 30.36 30.14 30.27 0.1M
2022-09-15 30.73 30.73 30.34 30.36 0.0M
2022-09-14 31.26 31.45 31.18 31.35 0.0M
2022-09-13 31.05 31.15 30.86 31.13 0.1M
2022-09-12 30.89 31.33 30.86 31.24 0.1M
2022-09-09 30.33 30.69 30.33 30.63 0.0M
2022-09-08 30.06 30.14 29.82 30.06 0.1M
2022-09-07 30.00 30.32 29.85 29.87 0.1M
2022-09-06 30.66 30.66 30.18 30.25 0.0M
2022-09-02 31.00 31.04 30.76 30.77 0.0M
2022-09-01 31.03 31.13 30.78 30.83 0.1M
2022-08-31 31.38 31.60 31.26 31.36 0.0M
2022-08-30 31.88 31.88 31.55 31.69 0.2M
2022-08-29 32.04 32.43 31.99 32.28 0.0M
2022-08-26 32.22 32.39 32.06 32.21 0.0M
2022-08-25 32.32 32.39 32.01 32.04 0.0M
2022-08-24 32.08 32.25 31.91 32.24 0.1M
2022-08-23 32.20 32.47 31.96 32.11 0.1M
2022-08-22 31.68 31.93 31.38 31.93 0.0M
2022-08-19 31.29 31.61 31.16 31.51 0.0M
2022-08-18 31.40 31.54 31.17 31.41 0.0M
2022-08-17 31.45 31.45 31.19 31.30 0.1M
2022-08-16 31.63 31.67 31.27 31.37 0.1M
2022-08-15 30.97 31.40 30.83 31.40 0.1M
2022-08-12 31.69 31.87 31.60 31.78 0.0M
2022-08-11 31.49 31.98 31.42 31.80 0.5M
2022-08-10 30.71 31.22 30.70 31.07 0.0M
2022-08-09 30.63 30.76 30.54 30.65 0.0M
2022-08-08 30.09 30.40 30.09 30.23 0.1M
2022-08-05 30.14 30.63 30.03 30.32 0.1M
2022-08-04 30.29 30.53 30.20 30.53 0.1M
2022-08-03 30.41 30.55 30.07 30.49 0.1M
2022-08-02 30.55 30.66 30.27 30.30 0.1M
2022-08-01 30.72 30.99 30.49 30.95 0.0M
2022-07-29 31.49 31.67 31.27 31.40 0.0M
2022-07-28 31.32 31.32 31.00 31.11 0.0M
2022-07-27 30.83 31.17 30.53 31.15 0.1M
2022-07-26 31.09 31.09 30.60 30.72 0.0M
2022-07-25 30.28 30.51 30.12 30.42 0.0M
2022-07-22 29.95 30.32 29.91 29.95 0.0M
2022-07-21 29.77 30.10 29.73 29.99 0.1M
2022-07-20 30.05 30.32 29.91 30.21 0.1M
2022-07-19 29.72 30.00 29.70 30.00 0.0M
2022-07-18 30.04 30.28 30.03 30.10 0.0M
2022-07-15 28.98 29.35 28.98 29.29 0.1M
2022-07-14 28.85 29.02 28.56 28.96 0.1M
2022-07-13 28.97 29.52 28.97 29.15 0.1M
2022-07-12 29.52 29.56 28.83 28.83 0.1M
2022-07-11 30.20 30.20 29.92 29.97 0.1M
2022-07-08 29.76 29.97 29.60 29.89 0.1M
2022-07-07 29.30 29.83 29.30 29.65 0.1M
2022-07-06 28.81 28.90 28.30 28.55 0.6M
2022-07-05 29.98 29.98 28.67 28.86 0.3M
2022-07-01 30.46 30.46 30.12 30.14 0.1M
2022-06-30 31.17 31.22 30.18 30.28 0.1M
2022-06-29 32.00 32.01 31.38 31.41 0.3M
2022-06-28 31.62 31.76 31.48 31.62 0.3M
2022-06-27 31.18 31.50 30.98 31.34 0.8M
2022-06-24 31.06 31.45 30.95 31.24 0.2M
2022-06-23 31.88 31.93 31.07 31.11 0.1M
2022-06-22 31.94 32.30 31.80 32.04 0.1M
2022-06-21 32.72 32.94 32.44 32.51 0.1M
2022-06-17 33.42 33.42 32.55 32.68 0.1M
2022-06-16 33.59 33.74 33.38 33.62 0.2M
2022-06-15 33.48 33.69 33.31 33.42 0.1M
2022-06-14 34.32 34.32 33.09 33.27 0.1M
2022-06-13 34.58 34.58 33.95 34.38 0.1M
2022-06-10 34.79 35.00 34.66 34.90 0.1M
2022-06-09 34.68 35.27 34.54 35.22 0.1M
2022-06-08 35.49 35.66 35.00 35.13 0.0M
2022-06-07 35.07 35.37 35.01 35.35 0.1M
2022-06-06 35.08 35.27 34.92 35.20 0.1M
2022-06-03 34.73 34.73 34.48 34.73 0.0M
2022-06-02 34.78 34.81 34.36 34.73 0.1M
2022-06-01 34.37 34.48 34.10 34.34 0.1M
2022-05-31 34.69 34.72 33.85 33.98 0.1M
2022-05-27 34.15 34.60 34.15 34.59 0.0M
2022-05-26 34.19 34.72 34.19 34.23 0.1M
2022-05-25 34.15 34.21 34.01 34.17 0.1M
2022-05-24 34.12 34.15 33.87 34.00 0.0M
2022-05-23 33.81 34.20 33.72 34.10 0.0M
2022-05-20 33.60 33.80 33.54 33.68 0.1M
2022-05-19 33.24 33.86 33.24 33.67 0.1M
2022-05-18 33.97 33.97 33.26 33.29 0.1M
2022-05-17 34.00 34.16 33.82 33.86 0.1M
2022-05-16 33.54 33.88 33.49 33.88 0.1M
2022-05-13 32.98 33.16 32.79 33.09 0.1M
2022-05-12 32.56 32.92 32.44 32.81 0.0M
2022-05-11 32.73 32.96 32.69 32.84 0.1M
2022-05-10 32.14 32.39 31.98 31.98 0.0M
2022-05-09 33.02 33.02 32.04 32.17 0.1M
2022-05-06 34.04 34.04 33.56 33.75 0.1M
2022-05-05 34.35 34.35 33.82 34.18 0.1M
2022-05-04 33.90 34.10 33.59 34.07 0.1M
2022-05-03 33.36 33.66 33.08 33.13 0.1M
2022-05-02 32.98 33.34 32.69 33.33 0.2M
2022-04-29 33.70 33.70 33.29 33.32 0.1M
2022-04-28 33.40 33.48 33.14 33.39 0.0M
2022-04-27 33.10 33.59 33.10 33.42 0.1M
2022-04-26 33.10 33.26 32.94 33.07 0.0M
2022-04-25 32.53 32.96 32.32 32.94 0.2M
2022-04-22 33.72 33.74 33.11 33.15 0.1M
2022-04-21 33.90 34.00 33.66 33.93 0.1M
2022-04-20 33.94 33.94 33.46 33.74 0.1M
2022-04-19 34.10 34.10 33.76 33.86 0.1M
2022-04-18 34.58 35.17 34.58 34.85 0.1M
2022-04-14 33.82 34.26 33.65 34.25 0.1M
2022-04-13 33.36 33.96 33.31 33.96 0.1M
2022-04-12 33.01 33.40 33.01 33.26 0.1M
2022-04-11 32.60 32.60 32.38 32.60 0.2M
2022-04-08 32.31 32.69 32.31 32.59 0.1M
2022-04-07 32.24 32.40 32.00 32.40 0.0M
2022-04-06 32.72 32.83 32.07 32.24 0.1M
2022-04-05 32.79 32.88 32.36 32.44 0.1M
2022-04-04 32.38 32.54 32.24 32.38 0.0M
2022-04-01 32.08 32.27 31.96 32.04 0.1M
2022-03-31 32.51 32.58 32.04 32.09 0.0M
2022-03-30 32.49 32.72 32.46 32.62 0.2M
2022-03-29 31.66 32.09 31.43 32.04 0.1M
2022-03-28 32.67 32.77 32.20 32.29 0.1M
2022-03-25 33.28 33.55 33.08 33.47 0.1M
2022-03-24 33.50 33.55 33.28 33.38 0.1M
2022-03-23 33.09 33.34 33.07 33.26 0.1M
2022-03-22 32.56 32.56 32.21 32.34 0.1M
2022-03-21 32.07 32.69 32.07 32.68 0.1M
2022-03-18 31.65 31.74 31.36 31.57 0.0M
2022-03-17 31.23 31.68 31.23 31.61 0.0M
2022-03-16 30.89 31.02 30.37 30.71 0.6M
2022-03-15 30.50 30.95 30.31 30.63 0.1M
2022-03-14 31.61 31.61 31.14 31.15 0.1M
2022-03-11 31.83 32.16 31.55 32.10 0.1M
2022-03-10 32.15 32.51 31.70 31.84 0.3M
2022-03-09 33.27 33.27 31.69 31.90 0.1M
2022-03-08 34.33 34.62 33.57 34.34 0.3M
2022-03-07 33.42 34.15 33.28 34.15 0.2M
2022-03-04 32.85 33.00 32.29 32.84 0.2M
2022-03-03 31.85 32.41 31.71 32.11 0.3M
2022-03-02 31.51 31.81 31.16 31.72 0.1M
2022-03-01 30.47 30.93 30.44 30.88 0.1M
2022-02-28 29.53 29.70 29.49 29.70 0.1M
2022-02-25 29.27 29.27 28.91 29.11 0.1M
2022-02-24 30.55 30.59 29.50 29.64 0.3M
2022-02-23 29.37 29.58 29.34 29.49 0.6M
2022-02-22 29.15 29.33 29.15 29.24 0.2M
2022-02-18 28.79 28.96 28.73 28.84 0.0M
2022-02-17 28.72 28.79 28.65 28.78 0.0M
2022-02-16 28.59 28.81 28.58 28.60 0.0M
2022-02-15 28.39 28.39 28.19 28.38 0.2M
2022-02-14 28.39 28.68 28.32 28.62 0.1M
2022-02-11 28.16 28.52 28.15 28.51 0.0M
2022-02-10 28.39 28.60 28.13 28.20 0.0M
2022-02-09 28.11 28.37 28.11 28.34 0.1M
2022-02-08 28.22 28.22 28.02 28.12 0.1M
2022-02-07 28.25 28.27 28.15 28.26 0.0M
2022-02-04 28.33 28.47 28.24 28.33 0.4M
2022-02-03 27.99 28.30 27.92 28.18 0.5M
2022-02-02 28.45 28.46 28.28 28.41 0.1M
2022-02-01 27.88 28.11 27.84 28.11 0.0M
2022-01-31 27.93 27.93 27.57 27.83 0.0M
2022-01-28 27.78 27.83 27.60 27.71 0.3M
2022-01-27 27.42 27.50 27.23 27.48 0.0M
2022-01-26 27.47 27.54 27.30 27.36 0.0M
2022-01-25 27.08 27.28 27.00 27.24 0.0M
2022-01-24 26.91 27.06 26.73 27.01 0.1M
2022-01-21 27.17 27.21 27.05 27.14 0.1M
2022-01-20 27.21 27.33 27.15 27.17 0.0M
2022-01-19 27.16 27.27 27.12 27.17 0.1M
2022-01-18 26.85 26.95 26.79 26.95 0.0M
2022-01-14 26.59 26.77 26.58 26.74 0.0M
2022-01-13 26.74 26.75 26.51 26.53 0.0M
2022-01-12 26.71 26.94 26.71 26.93 0.0M
2022-01-11 26.17 26.58 26.08 26.56 0.0M
2022-01-10 26.17 26.17 25.94 26.13 0.0M
2022-01-07 26.04 26.16 26.00 26.16 0.1M
2022-01-06 26.05 26.08 25.94 26.05 0.0M
2022-01-05 26.11 26.16 25.93 25.96 0.1M
2022-01-04 25.85 26.02 25.83 25.97 0.1M
2022-01-03 25.53 25.73 25.51 25.70 0.1M