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
2024-12-31 19.88 19.95 19.87 19.95 0.0M
2024-12-30 20.05 20.08 19.88 19.95 0.0M
2024-12-27 19.82 19.83 19.74 19.78 0.0M
2024-12-26 20.27 20.29 20.22 20.24 0.0M
2024-12-24 20.27 20.29 20.26 20.28 0.0M
2024-12-23 20.17 20.17 20.08 20.16 0.1M
2024-12-20 19.99 20.17 19.99 20.16 0.0M
2024-12-19 19.98 19.98 19.88 19.94 0.0M
2024-12-18 20.17 20.17 19.92 19.92 0.0M
2024-12-17 20.03 20.17 20.02 20.16 0.0M
2024-12-16 20.34 20.35 20.24 20.26 0.0M
2024-12-13 20.36 20.37 20.33 20.35 0.0M
2024-12-12 20.42 20.49 20.36 20.47 0.0M
2024-12-11 20.44 20.60 20.44 20.54 0.0M
2024-12-10 20.34 20.42 20.34 20.40 0.0M
2024-12-09 20.34 20.41 20.30 20.30 0.0M
2024-12-06 20.06 20.14 20.03 20.11 0.0M
2024-12-05 20.10 20.16 20.09 20.13 0.0M
2024-12-04 20.12 20.13 20.03 20.07 0.0M
2024-12-03 20.10 20.13 20.09 20.10 0.0M
2024-12-02 20.10 20.10 19.97 20.01 0.0M
2024-11-29 20.28 20.31 20.24 20.26 0.0M
2024-11-27 20.18 20.23 20.13 20.16 0.0M
2024-11-26 20.30 20.35 20.21 20.28 0.0M
2024-11-25 20.36 20.38 20.21 20.26 0.0M
2024-11-22 20.28 20.39 20.28 20.38 0.0M
2024-11-21 20.43 20.43 20.31 20.40 0.0M
2024-11-20 20.24 20.34 20.23 20.30 0.0M
2024-11-19 20.17 20.20 20.13 20.15 0.0M
2024-11-18 19.93 20.12 19.93 20.09 0.0M
2024-11-15 19.82 19.86 19.75 19.75 0.0M
2024-11-14 19.89 19.90 19.72 19.74 0.0M
2024-11-13 19.86 19.92 19.78 19.87 0.0M
2024-11-12 20.02 20.03 19.88 19.92 0.0M
2024-11-11 20.09 20.09 19.97 20.05 0.0M
2024-11-08 20.30 20.31 20.15 20.18 0.0M
2024-11-07 20.33 20.45 20.27 20.45 0.1M
2024-11-06 19.98 20.19 19.97 20.17 0.1M
2024-11-05 20.46 20.46 20.33 20.34 0.0M
2024-11-04 20.26 20.34 20.26 20.32 0.0M
2024-11-01 20.31 20.32 20.10 20.11 0.0M
2024-10-31 20.23 20.23 20.13 20.22 0.0M
2024-10-30 20.19 20.30 20.19 20.30 0.0M
2024-10-29 20.21 20.24 20.16 20.23 0.0M
2024-10-28 20.19 20.21 20.14 20.20 0.0M
2024-10-25 20.47 20.55 20.45 20.54 0.0M
2024-10-24 20.44 20.53 20.37 20.53 0.0M
2024-10-23 20.41 20.48 20.38 20.44 0.0M
2024-10-22 20.36 20.54 20.36 20.51 0.0M
2024-10-21 20.31 20.35 20.23 20.23 0.0M
2024-10-18 20.19 20.19 20.13 20.19 0.0M
2024-10-17 20.09 20.17 20.07 20.17 0.0M
2024-10-16 20.20 20.24 20.13 20.13 0.0M
2024-10-15 20.15 20.21 20.12 20.21 0.0M
2024-10-14 20.46 20.52 20.39 20.42 0.0M
2024-10-11 20.69 20.70 20.64 20.65 0.0M
2024-10-10 20.47 20.65 20.47 20.62 0.0M
2024-10-09 20.32 20.38 20.26 20.35 0.0M
2024-10-08 20.62 20.64 20.44 20.53 0.0M
2024-10-07 20.87 20.93 20.83 20.92 0.0M
2024-10-04 20.97 20.98 20.88 20.90 0.0M
2024-10-03 20.82 20.97 20.82 20.97 0.0M
2024-10-02 20.94 20.95 20.77 20.88 0.1M
2024-10-01 20.65 20.84 20.65 20.66 0.2M
2024-09-30 20.42 20.56 20.42 20.49 0.0M
2024-09-27 20.41 20.55 20.41 20.53 0.0M
2024-09-26 20.42 20.54 20.40 20.43 0.0M
2024-09-25 20.51 20.53 20.46 20.48 0.0M
2024-09-24 20.50 20.53 20.46 20.53 0.0M
2024-09-23 20.25 20.34 20.16 20.26 0.0M
2024-09-20 19.96 20.10 19.93 20.08 0.0M
2024-09-19 19.89 20.00 19.85 20.00 0.0M
2024-09-18 19.73 19.89 19.72 19.74 0.0M
2024-09-17 19.80 19.88 19.80 19.82 0.0M
2024-09-16 19.78 19.81 19.71 19.76 0.0M
2024-09-13 19.72 19.73 19.61 19.64 0.0M
2024-09-12 19.39 19.56 19.39 19.56 0.0M
2024-09-11 19.18 19.27 19.06 19.22 0.0M
2024-09-10 19.21 19.21 19.03 19.07 0.0M
2024-09-09 19.03 19.25 19.03 19.22 0.0M
2024-09-06 19.43 19.43 19.09 19.13 0.0M
2024-09-05 19.41 19.51 19.39 19.40 0.0M
2024-09-04 19.34 19.42 19.31 19.31 0.0M
2024-09-03 19.34 19.42 19.26 19.41 0.0M
2024-08-30 19.64 19.64 19.56 19.58 0.0M
2024-08-29 19.60 19.74 19.60 19.74 0.0M
2024-08-28 19.61 19.66 19.58 19.62 0.0M
2024-08-27 19.75 19.82 19.75 19.79 0.0M
2024-08-26 19.79 19.80 19.73 19.77 0.0M
2024-08-23 19.51 19.64 19.51 19.64 0.0M
2024-08-22 19.40 19.43 19.33 19.37 0.0M
2024-08-21 19.58 19.61 19.50 19.53 0.0M
2024-08-20 19.64 19.67 19.53 19.55 0.0M
2024-08-19 19.55 19.60 19.53 19.60 0.0M
2024-08-16 19.47 19.49 19.39 19.48 0.0M
2024-08-15 19.52 19.62 19.50 19.50 0.0M
2024-08-14 19.46 19.50 19.39 19.40 0.0M
2024-08-13 19.54 19.54 19.41 19.43 0.0M
2024-08-12 19.59 19.66 19.54 19.64 0.0M
2024-08-09 19.46 19.46 19.37 19.39 0.0M
2024-08-08 19.27 19.38 19.25 19.38 0.0M
2024-08-07 19.23 19.28 19.18 19.22 0.0M
2024-08-06 19.06 19.17 19.05 19.08 0.0M
2024-08-05 18.90 19.15 18.86 19.12 0.0M
2024-08-02 19.41 19.41 19.20 19.32 0.0M
2024-08-01 19.67 19.67 19.35 19.40 0.5M
2024-07-31 19.55 19.64 19.48 19.64 0.0M
2024-07-30 19.25 19.37 19.25 19.37 0.0M
2024-07-29 19.41 19.45 19.26 19.36 0.0M
2024-07-26 19.55 19.55 19.42 19.42 0.0M
2024-07-25 19.53 19.62 19.49 19.61 0.0M
2024-07-24 19.73 20.18 19.66 19.66 0.0M
2024-07-23 19.80 19.81 19.76 19.79 0.0M
2024-07-22 19.71 19.88 19.71 19.88 0.0M
2024-07-19 19.85 19.89 19.73 19.74 0.0M
2024-07-18 20.05 20.06 19.96 19.96 0.0M
2024-07-17 20.20 20.20 20.09 20.10 0.0M
2024-07-16 20.12 20.20 20.11 20.18 0.0M
2024-07-15 20.21 20.30 20.16 20.16 0.0M
2024-07-12 20.37 20.42 20.31 20.38 0.0M
2024-07-11 20.37 20.46 20.36 20.40 0.0M
2024-07-10 20.36 20.38 20.30 20.31 0.0M
2024-07-09 20.54 20.54 20.36 20.36 0.0M
2024-07-08 20.56 20.59 20.47 20.49 0.0M
2024-07-05 20.71 20.80 20.71 20.73 0.0M
2024-07-03 20.55 20.66 20.55 20.62 0.0M
2024-07-02 20.51 20.53 20.45 20.48 0.0M
2024-07-01 20.37 20.47 20.34 20.45 0.1M
2024-06-28 20.53 20.53 20.35 20.36 0.0M
2024-06-27 20.49 20.53 20.44 20.47 0.0M
2024-06-26 20.43 20.46 20.34 20.34 0.0M
2024-06-25 20.56 20.56 20.44 20.44 0.0M
2024-06-24 20.52 20.69 20.52 20.69 0.0M
2024-06-21 20.66 20.66 20.51 20.51 0.0M
2024-06-20 20.75 20.83 20.71 20.73 0.0M
2024-06-18 20.57 20.72 20.57 20.72 0.0M
2024-06-17 20.51 20.59 20.51 20.57 0.0M
2024-06-14 20.67 20.71 20.65 20.68 0.0M
2024-06-13 20.76 20.78 20.66 20.66 0.0M
2024-06-12 20.86 20.86 20.71 20.74 0.0M
2024-06-11 20.63 20.72 20.62 20.72 0.0M
2024-06-10 20.62 20.70 20.61 20.67 0.0M
2024-06-07 20.62 20.62 20.47 20.50 0.0M
2024-06-06 20.71 20.86 20.71 20.86 0.0M
2024-06-05 20.46 20.56 20.39 20.55 0.0M
2024-06-04 20.50 20.51 20.37 20.41 0.0M
2024-06-03 20.84 20.84 20.60 20.65 0.2M
2024-05-31 20.99 21.01 20.71 20.72 0.0M
2024-05-30 21.02 21.07 20.89 20.89 0.0M
2024-05-29 21.29 21.32 21.19 21.20 0.0M
2024-05-28 21.44 21.50 21.33 21.50 0.0M
2024-05-24 21.16 21.17 21.13 21.14 0.0M
2024-05-23 21.41 21.46 21.12 21.12 0.0M
2024-05-22 21.38 21.38 21.28 21.32 0.0M
2024-05-21 21.51 21.59 21.45 21.50 0.0M
2024-05-20 21.32 21.56 21.32 21.51 0.0M
2024-05-17 21.17 21.29 21.12 21.29 0.0M
2024-05-16 20.88 20.93 20.87 20.92 0.0M
2024-05-15 20.76 20.89 20.71 20.89 0.0M
2024-05-14 20.73 20.75 20.68 20.73 0.0M
2024-05-13 20.73 20.75 20.69 20.73 0.0M
2024-05-10 20.66 20.68 20.60 20.60 0.0M
2024-05-09 20.51 20.61 20.51 20.61 0.0M
2024-05-08 20.44 20.50 20.40 20.48 0.0M
2024-05-07 20.51 20.59 20.51 20.54 0.0M
2024-05-06 20.46 20.61 20.46 20.57 0.0M
2024-05-03 20.33 20.34 20.22 20.34 0.0M
2024-05-02 20.13 20.26 20.12 20.22 0.0M
2024-05-01 20.24 20.29 20.13 20.17 0.1M
2024-04-30 20.48 20.48 20.31 20.31 0.0M
2024-04-29 20.67 20.73 20.62 20.67 0.0M
2024-04-26 20.69 20.70 20.59 20.60 0.0M
2024-04-25 20.53 20.64 20.48 20.61 0.1M
2024-04-24 20.57 20.60 20.51 20.51 0.0M
2024-04-23 20.37 20.60 20.37 20.59 0.0M
2024-04-22 20.45 20.58 20.45 20.56 0.0M
2024-04-19 20.52 20.64 20.49 20.61 0.1M
2024-04-18 20.41 20.45 20.39 20.40 0.0M
2024-04-17 20.51 20.59 20.40 20.44 0.0M
2024-04-16 20.52 20.57 20.42 20.55 0.0M
2024-04-15 20.51 20.61 20.41 20.61 0.0M
2024-04-12 20.78 20.86 20.49 20.49 0.0M
2024-04-11 20.53 20.53 20.43 20.51 0.0M
2024-04-10 20.59 20.60 20.49 20.59 0.0M
2024-04-09 20.66 20.69 20.52 20.58 0.0M
2024-04-08 20.62 20.63 20.49 20.59 0.0M
2024-04-05 20.45 20.62 20.43 20.56 0.0M
2024-04-04 20.30 20.47 20.30 20.37 0.0M
2024-04-03 20.27 20.38 20.26 20.37 0.0M
2024-04-02 20.08 20.19 20.08 20.12 0.0M
2024-04-01 19.97 20.01 19.89 20.00 0.3M
2024-03-28 19.68 19.89 19.68 19.87 0.0M
2024-03-27 19.60 19.65 19.57 19.62 0.0M
2024-03-26 19.80 19.80 19.65 19.68 0.0M
2024-03-25 19.71 19.85 19.71 19.78 0.0M
2024-03-22 19.73 19.74 19.66 19.69 0.0M
2024-03-21 19.94 19.94 19.72 19.81 0.0M
2024-03-20 19.76 19.90 19.71 19.90 0.0M
2024-03-19 19.78 19.87 19.78 19.83 0.0M
2024-03-18 19.87 19.89 19.79 19.88 0.0M
2024-03-15 19.72 19.81 19.68 19.75 0.0M
2024-03-14 19.69 19.77 19.68 19.73 0.0M
2024-03-13 19.62 19.73 19.58 19.72 0.0M
2024-03-12 19.50 19.59 19.50 19.56 0.0M
2024-03-11 19.45 19.59 19.43 19.58 0.1M
2024-03-08 19.49 19.50 19.42 19.49 0.0M
2024-03-07 19.53 19.59 19.51 19.54 0.0M
2024-03-06 19.47 19.51 19.42 19.45 0.0M
2024-03-05 19.38 19.41 19.31 19.34 0.0M
2024-03-04 19.48 19.50 19.39 19.43 0.0M
2024-03-01 19.21 19.32 19.18 19.28 0.0M
2024-02-29 19.13 19.27 19.13 19.18 0.0M
2024-02-28 19.21 19.22 19.17 19.18 0.0M
2024-02-27 19.17 19.22 19.16 19.16 0.0M
2024-02-26 18.93 19.05 18.93 19.04 0.0M
2024-02-23 18.99 18.99 18.92 18.94 0.0M
2024-02-22 19.09 19.16 19.08 19.16 0.0M
2024-02-21 19.18 19.18 19.12 19.17 0.0M
2024-02-20 19.08 19.09 18.99 19.05 0.0M
2024-02-16 19.00 19.13 18.99 19.07 0.0M
2024-02-15 18.96 19.04 18.96 18.99 0.0M
2024-02-14 19.05 19.11 18.90 18.90 0.0M
2024-02-13 19.12 19.12 19.04 19.05 0.0M
2024-02-12 19.21 19.26 19.16 19.21 0.0M
2024-02-09 19.25 19.26 19.18 19.20 0.0M
2024-02-08 19.18 19.25 19.18 19.24 0.0M
2024-02-07 19.17 19.21 19.14 19.20 0.0M
2024-02-06 19.15 19.17 19.12 19.16 0.0M
2024-02-05 19.05 19.14 18.99 19.11 0.0M
2024-02-02 19.19 19.20 19.13 19.15 0.1M
2024-02-01 19.43 19.50 19.28 19.31 0.0M
2024-01-31 19.55 19.58 19.47 19.51 0.0M
2024-01-30 19.45 19.62 19.44 19.60 0.0M
2024-01-29 19.44 19.44 19.35 19.43 0.1M
2024-01-26 19.47 19.59 19.39 19.58 0.0M
2024-01-25 19.57 19.58 19.45 19.55 0.0M
2024-01-24 19.42 19.50 19.41 19.50 0.0M
2024-01-23 19.20 19.34 19.20 19.34 0.1M
2024-01-22 19.03 19.19 19.03 19.13 0.0M
2024-01-19 19.30 19.30 19.13 19.14 0.1M
2024-01-18 19.03 19.25 19.03 19.23 0.0M
2024-01-17 19.07 19.12 19.03 19.10 0.0M
2024-01-16 19.34 19.34 19.19 19.21 0.1M
2024-01-12 19.57 19.59 19.35 19.37 0.0M
2024-01-11 19.39 19.43 19.30 19.33 0.1M
2024-01-10 19.36 19.39 19.22 19.22 0.0M
2024-01-09 19.37 19.47 19.33 19.42 0.0M
2024-01-08 19.15 19.26 19.09 19.24 0.0M
2024-01-05 19.45 19.52 19.42 19.46 0.0M
2024-01-04 19.41 19.43 19.30 19.43 0.0M
2024-01-03 19.34 19.45 19.32 19.42 0.1M
2024-01-02 19.51 19.54 19.29 19.31 0.0M