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
2023-12-29 19.58 19.58 19.43 19.43 0.1M
2023-12-28 19.67 19.74 19.59 19.62 0.1M
2023-12-27 19.73 19.80 19.69 19.69 0.0M
2023-12-26 19.83 19.99 18.86 19.68 0.1M
2023-12-22 19.62 19.66 19.54 19.59 0.0M
2023-12-21 19.46 19.53 19.46 19.53 0.0M
2023-12-20 19.65 19.67 19.43 19.43 0.1M
2023-12-19 19.52 19.67 19.51 19.67 0.1M
2023-12-18 19.58 19.68 19.51 19.52 0.3M
2023-12-15 19.48 19.49 19.37 19.45 0.1M
2023-12-14 19.34 19.43 19.34 19.42 0.4M
2023-12-13 18.97 19.14 18.91 19.10 0.1M
2023-12-12 20.16 20.17 20.08 20.10 0.0M
2023-12-11 20.22 20.34 20.15 20.34 0.1M
2023-12-08 20.44 20.53 20.35 20.40 0.0M
2023-12-07 20.40 20.41 20.32 20.41 0.1M
2023-12-06 20.65 20.65 20.30 20.32 0.2M
2023-12-05 20.82 20.89 20.71 20.73 0.0M
2023-12-04 20.94 20.94 20.81 20.84 0.1M
2023-12-01 21.09 21.30 21.05 21.05 0.1M
2023-11-30 21.32 21.34 21.11 21.13 0.0M
2023-11-29 21.26 21.31 21.15 21.28 0.0M
2023-11-28 21.08 21.27 21.06 21.19 0.0M
2023-11-27 21.10 21.10 20.97 20.99 0.0M
2023-11-24 21.19 21.21 21.11 21.11 0.0M
2023-11-22 21.11 21.25 21.07 21.25 0.0M
2023-11-21 21.38 21.42 21.35 21.37 0.5M
2023-11-20 21.24 21.33 21.24 21.32 0.0M
2023-11-17 21.09 21.18 21.09 21.18 0.0M
2023-11-16 21.29 21.29 21.10 21.12 0.0M
2023-11-15 21.48 21.52 21.42 21.45 0.0M
2023-11-14 21.56 21.59 21.45 21.47 0.0M
2023-11-13 21.15 21.46 21.15 21.46 0.0M
2023-11-10 21.12 21.12 21.08 21.08 0.0M
2023-11-09 21.25 21.31 21.14 21.18 0.0M
2023-11-08 21.37 21.39 21.18 21.22 0.0M
2023-11-07 21.51 21.52 21.37 21.39 0.0M
2023-11-06 21.87 21.87 21.76 21.77 0.0M
2023-11-03 21.77 21.93 21.77 21.81 0.0M
2023-11-02 21.64 21.80 21.64 21.80 0.0M
2023-11-01 21.73 21.78 21.52 21.52 0.2M
2023-10-31 21.73 21.82 21.65 21.71 0.0M
2023-10-30 21.80 21.80 21.62 21.64 0.0M
2023-10-27 21.84 21.91 21.74 21.88 0.0M
2023-10-26 21.66 21.70 21.62 21.68 0.0M
2023-10-25 21.66 21.76 21.58 21.75 0.0M
2023-10-24 21.61 21.68 21.54 21.64 0.0M
2023-10-23 21.79 21.84 21.70 21.70 0.0M
2023-10-20 21.95 22.08 21.85 21.85 0.0M
2023-10-19 21.80 22.03 21.79 21.99 0.1M
2023-10-18 21.88 21.92 21.81 21.89 0.1M
2023-10-17 21.62 21.72 21.61 21.72 0.0M
2023-10-16 21.67 21.68 21.61 21.67 0.0M
2023-10-13 21.68 21.78 21.59 21.78 0.0M
2023-10-12 21.31 21.38 21.25 21.37 0.1M
2023-10-11 21.31 21.32 21.19 21.31 0.0M
2023-10-10 21.43 21.43 21.33 21.39 0.0M
2023-10-09 21.41 21.47 21.35 21.47 0.0M
2023-10-06 21.12 21.20 21.01 21.18 0.0M
2023-10-05 20.85 21.03 20.85 20.98 0.0M
2023-10-04 21.21 21.21 20.95 20.98 0.0M
2023-10-03 21.38 21.39 21.30 21.36 0.0M
2023-10-02 21.54 21.54 21.38 21.44 0.1M
2023-09-29 21.92 21.92 21.57 21.59 0.1M
2023-09-28 21.84 21.91 21.78 21.86 0.2M
2023-09-27 21.77 21.87 21.41 21.80 0.2M
2023-09-26 21.68 21.74 21.66 21.71 0.0M
2023-09-25 21.84 21.84 21.72 21.81 0.0M
2023-09-22 21.96 21.96 21.85 21.88 0.0M
2023-09-21 21.99 22.00 21.82 21.83 0.0M
2023-09-20 22.04 22.13 22.00 22.00 0.0M
2023-09-19 22.18 22.20 22.13 22.18 0.0M
2023-09-18 22.10 22.13 22.06 22.10 0.0M
2023-09-15 22.13 22.18 22.10 22.11 0.0M
2023-09-14 22.12 22.19 22.08 22.18 0.0M
2023-09-13 22.03 22.05 21.97 22.04 0.0M
2023-09-12 21.93 22.01 21.91 21.99 0.0M
2023-09-11 22.00 22.00 21.91 21.94 0.0M
2023-09-08 21.83 21.87 21.80 21.80 0.0M
2023-09-07 21.82 21.86 21.78 21.83 0.0M
2023-09-06 21.85 21.91 21.82 21.91 0.0M
2023-09-05 21.95 21.96 21.89 21.92 0.0M
2023-09-01 22.01 22.01 21.92 21.97 0.0M
2023-08-31 21.82 21.85 21.78 21.81 0.0M
2023-08-30 21.82 21.82 21.74 21.82 0.0M
2023-08-29 21.65 21.76 21.63 21.76 0.0M
2023-08-28 21.70 21.78 21.66 21.69 0.4M
2023-08-25 21.60 21.70 21.57 21.70 0.0M
2023-08-24 21.36 21.53 21.34 21.49 0.0M
2023-08-23 21.34 21.52 21.34 21.44 0.0M
2023-08-22 21.44 21.44 21.32 21.32 0.0M
2023-08-21 21.53 21.53 21.37 21.38 0.0M
2023-08-18 21.31 21.40 21.31 21.39 0.0M
2023-08-17 21.33 21.36 21.25 21.25 0.0M
2023-08-16 21.30 21.37 21.17 21.17 0.1M
2023-08-15 21.41 21.41 21.26 21.27 0.0M
2023-08-14 21.53 21.56 21.46 21.51 0.1M
2023-08-11 21.62 21.67 21.60 21.62 0.0M
2023-08-10 21.79 21.84 21.66 21.67 0.5M
2023-08-09 21.85 21.86 21.76 21.82 0.0M
2023-08-08 21.45 21.69 21.39 21.67 0.0M
2023-08-07 21.74 21.77 21.61 21.77 0.0M
2023-08-04 21.69 21.74 21.64 21.70 0.0M
2023-08-03 21.54 21.64 21.48 21.61 0.0M
2023-08-02 21.75 21.75 21.45 21.49 1.2M
2023-08-01 21.80 21.87 21.73 21.86 0.2M
2023-07-31 21.89 22.00 21.88 21.98 0.0M
2023-07-28 21.84 21.96 21.79 21.92 0.0M
2023-07-27 21.95 21.95 21.81 21.86 0.0M
2023-07-26 21.99 22.04 21.97 22.02 0.0M
2023-07-25 21.99 22.15 21.95 22.11 0.1M
2023-07-24 21.85 22.06 21.84 22.01 0.0M
2023-07-21 21.63 21.73 21.63 21.73 0.0M
2023-07-20 21.74 21.74 21.63 21.68 0.0M
2023-07-19 21.58 21.67 21.50 21.58 0.0M
2023-07-18 21.27 21.48 21.27 21.44 0.0M
2023-07-17 21.24 21.24 21.14 21.18 0.1M
2023-07-14 21.39 21.39 21.27 21.35 0.0M
2023-07-13 21.18 21.37 21.18 21.36 0.0M
2023-07-12 21.24 21.27 21.09 21.13 0.0M
2023-07-11 20.93 21.06 20.91 21.06 0.0M
2023-07-10 20.86 20.93 20.83 20.85 0.0M
2023-07-07 20.70 20.86 20.70 20.76 0.0M
2023-07-06 20.74 20.74 20.57 20.72 0.0M
2023-07-05 20.91 20.91 20.74 20.76 0.0M
2023-07-03 20.76 20.79 20.69 20.71 0.0M
2023-06-30 20.55 20.71 20.55 20.65 0.0M
2023-06-29 20.31 20.46 20.31 20.40 0.1M
2023-06-28 20.45 20.50 20.38 20.40 0.0M
2023-06-27 20.75 20.75 20.59 20.61 0.1M
2023-06-26 20.98 20.98 20.83 20.89 0.0M
2023-06-23 20.74 20.84 20.69 20.81 0.0M
2023-06-22 21.11 21.11 20.91 21.03 0.0M
2023-06-21 21.04 21.32 21.04 21.30 0.0M
2023-06-20 21.15 21.15 21.04 21.12 0.0M
2023-06-16 21.20 21.41 21.20 21.37 0.0M
2023-06-15 20.70 21.10 20.70 21.05 0.0M
2023-06-14 20.66 20.68 20.52 20.60 0.0M
2023-06-13 20.57 20.61 20.51 20.51 0.0M
2023-06-12 20.31 20.38 20.26 20.30 0.0M
2023-06-09 20.53 20.63 20.48 20.48 0.0M
2023-06-08 20.51 20.63 20.40 20.58 0.0M
2023-06-07 20.46 20.57 20.41 20.45 0.0M
2023-06-06 20.28 20.43 20.23 20.39 0.0M
2023-06-05 20.42 20.42 20.28 20.28 0.0M
2023-06-02 20.33 20.33 20.19 20.26 0.0M
2023-06-01 19.96 20.19 19.96 20.13 0.0M
2023-05-31 19.84 19.97 19.83 19.85 0.0M
2023-05-30 20.05 20.05 19.88 19.99 0.1M
2023-05-26 20.28 20.32 20.18 20.18 0.0M
2023-05-25 20.24 20.24 20.02 20.10 0.1M
2023-05-24 20.44 20.46 20.29 20.38 0.0M
2023-05-23 20.39 20.47 20.36 20.36 0.5M
2023-05-22 20.41 20.46 20.38 20.45 0.0M
2023-05-19 20.62 20.69 20.48 20.48 0.0M
2023-05-18 20.34 20.50 20.34 20.50 0.1M
2023-05-17 20.55 20.61 20.47 20.53 0.0M
2023-05-16 20.70 20.71 20.45 20.45 0.0M
2023-05-15 20.62 20.78 20.62 20.72 0.1M
2023-05-12 20.43 20.58 20.42 20.46 0.0M
2023-05-11 20.58 20.63 20.45 20.49 0.0M
2023-05-10 20.83 20.86 20.74 20.80 0.0M
2023-05-09 20.92 20.98 20.80 20.94 0.0M
2023-05-08 21.00 21.02 20.93 21.00 0.0M
2023-05-05 20.68 20.86 20.68 20.79 0.1M
2023-05-04 20.50 20.98 20.46 20.53 0.0M
2023-05-03 20.54 20.57 20.44 20.54 0.1M
2023-05-02 20.84 20.84 20.66 20.67 0.0M
2023-05-01 21.08 21.11 20.89 20.95 0.0M
2023-04-28 20.89 21.12 20.86 21.07 0.0M
2023-04-27 20.83 20.94 20.78 20.89 0.1M
2023-04-26 21.05 21.10 20.88 20.88 0.0M
2023-04-25 21.27 21.27 21.06 21.18 0.0M
2023-04-24 21.30 21.46 21.25 21.42 0.1M
2023-04-21 21.47 21.48 21.30 21.30 0.0M
2023-04-20 21.47 21.58 21.40 21.49 0.0M
2023-04-19 21.71 21.78 21.63 21.66 0.0M
2023-04-18 21.82 21.99 21.76 21.93 0.0M
2023-04-17 21.80 21.84 21.73 21.81 0.0M
2023-04-14 21.75 21.83 21.65 21.80 0.0M
2023-04-13 21.87 21.89 21.74 21.76 0.0M
2023-04-12 21.66 21.76 21.66 21.70 0.0M
2023-04-11 21.50 21.66 21.50 21.62 0.1M
2023-04-10 21.45 21.49 21.41 21.44 0.0M
2023-04-06 21.45 21.46 21.40 21.42 0.0M
2023-04-05 21.50 21.55 21.44 21.49 0.0M
2023-04-04 21.47 21.52 21.41 21.46 0.0M
2023-04-03 21.50 21.63 21.43 21.47 0.1M
2023-03-31 21.10 21.27 21.10 21.25 0.0M
2023-03-30 21.02 21.04 20.95 21.04 0.1M
2023-03-29 21.03 21.10 20.92 20.99 0.1M
2023-03-28 20.98 21.07 20.94 21.03 0.0M
2023-03-27 20.74 20.93 20.67 20.93 0.2M
2023-03-24 20.63 20.77 20.62 20.77 0.0M
2023-03-23 20.73 20.83 20.57 20.57 0.0M
2023-03-22 20.68 20.78 20.57 20.64 0.0M
2023-03-21 20.69 20.72 20.55 20.68 0.0M
2023-03-20 20.61 20.67 20.51 20.65 0.1M
2023-03-17 20.75 20.75 20.51 20.66 0.0M
2023-03-16 20.54 20.73 20.46 20.73 0.0M
2023-03-15 20.64 20.72 20.42 20.58 0.5M
2023-03-14 21.02 21.13 20.91 20.95 0.0M
2023-03-13 20.91 21.28 20.91 21.12 0.0M
2023-03-10 20.92 21.04 20.92 21.04 0.1M
2023-03-09 21.24 21.24 20.86 20.86 0.0M
2023-03-08 21.16 21.19 21.08 21.12 0.1M
2023-03-07 21.44 21.44 21.20 21.25 0.0M
2023-03-06 21.51 21.60 21.49 21.57 0.0M
2023-03-03 21.46 21.79 21.46 21.79 0.1M
2023-03-02 21.52 21.54 21.39 21.44 0.0M
2023-03-01 21.37 21.58 21.30 21.55 0.1M
2023-02-28 21.29 21.31 21.24 21.27 0.1M
2023-02-27 21.29 21.30 21.19 21.30 0.0M
2023-02-24 21.13 21.24 21.04 21.22 0.0M
2023-02-23 21.36 21.39 21.20 21.32 0.1M
2023-02-22 21.43 21.43 21.24 21.29 0.1M
2023-02-21 21.50 21.60 21.42 21.42 0.1M
2023-02-17 21.25 21.40 21.20 21.39 0.0M
2023-02-16 21.48 21.61 21.48 21.49 0.1M
2023-02-15 21.54 21.58 21.46 21.55 0.1M
2023-02-14 21.68 21.88 21.66 21.79 0.1M
2023-02-13 21.69 21.79 21.63 21.74 0.0M
2023-02-10 21.62 21.82 21.62 21.74 0.1M
2023-02-09 21.64 21.67 21.50 21.56 0.0M
2023-02-08 21.70 21.70 21.55 21.69 0.0M
2023-02-07 21.41 21.72 21.41 21.67 0.0M
2023-02-06 21.41 21.44 21.16 21.43 0.1M
2023-02-03 21.64 21.83 21.40 21.45 0.1M
2023-02-02 22.08 22.10 21.82 21.82 0.1M
2023-02-01 22.21 22.23 21.84 22.05 0.1M
2023-01-31 22.11 22.42 22.11 22.38 0.1M
2023-01-30 22.24 22.33 22.13 22.15 0.0M
2023-01-27 22.46 22.46 22.30 22.31 0.0M
2023-01-26 22.45 22.52 22.32 22.46 0.4M
2023-01-25 22.31 22.41 22.29 22.35 0.0M
2023-01-24 22.50 22.53 22.37 22.43 0.0M
2023-01-23 22.37 22.53 22.32 22.53 0.1M
2023-01-20 22.38 22.46 22.33 22.42 0.0M
2023-01-19 22.33 22.44 22.29 22.34 0.0M
2023-01-18 22.56 22.60 22.21 22.29 0.2M
2023-01-17 22.37 22.47 22.32 22.43 0.1M
2023-01-13 22.10 22.35 22.10 22.35 0.0M
2023-01-12 22.15 22.28 22.02 22.15 0.3M
2023-01-11 21.86 21.91 21.74 21.85 0.0M
2023-01-10 21.76 21.82 21.65 21.67 0.1M
2023-01-09 21.87 21.97 21.78 21.81 0.1M
2023-01-06 21.61 21.68 21.56 21.65 0.1M
2023-01-05 21.53 21.53 21.36 21.48 0.1M
2023-01-04 21.90 21.90 21.63 21.68 0.2M
2023-01-03 22.37 22.47 22.01 22.06 0.5M