iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT) Historical Stock Data
24.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COMT is down -0.13% a day on average. There have been 12 days where iShares GSCI Commodity Dynamic Roll Strategy ETF closed green and 18 days where COMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.93 | 25.07 | 204.08K |
| 2024-12-26 | 24.98 | 24.88 | ↓$0.10 (-0.40%) | 24.83 | 25.00 | 202.92K |
| 2024-12-24 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.86 | 24.98 | 87.77K |
| 2024-12-23 | 24.77 | 24.80 | ↑$0.03 (0.12%) | 24.64 | 24.82 | 407.28K |
| 2024-12-20 | 24.67 | 24.82 | ↑$0.15 (0.61%) | 24.59 | 24.87 | 524.29K |
| 2024-12-19 | 24.90 | 24.66 | ↓$0.24 (-0.96%) | 24.65 | 24.94 | 509.24K |
| 2024-12-18 | 24.97 | 24.76 | ↓$0.21 (-0.84%) | 24.75 | 25.08 | 501.21K |
| 2024-12-17 | 24.89 | 24.94 | ↑$0.05 (0.20%) | 24.73 | 24.94 | 283.67K |
| 2024-12-16 | 26.43 | 26.29 | ↓$0.14 (-0.53%) | 26.29 | 26.45 | 198.42K |
| 2024-12-13 | 26.34 | 26.41 | ↑$0.07 (0.27%) | 26.32 | 26.47 | 104.79K |
| 2024-12-12 | 26.27 | 26.33 | ↑$0.06 (0.25%) | 26.14 | 26.38 | 154.47K |
| 2024-12-11 | 26.24 | 26.41 | ↑$0.17 (0.65%) | 26.21 | 26.44 | 99.54K |
| 2024-12-10 | 26.05 | 26.10 | ↑$0.05 (0.19%) | 26.04 | 26.20 | 88.58K |
| 2024-12-09 | 26.01 | 25.98 | ↓$0.03 (-0.12%) | 25.98 | 26.15 | 247.25K |
| 2024-12-06 | 25.78 | 25.73 | ↓$0.05 (-0.19%) | 25.68 | 25.84 | 137.88K |
| 2024-12-05 | 26.05 | 25.96 | ↓$0.09 (-0.35%) | 25.88 | 26.08 | 5.61M |
| 2024-12-04 | 26.24 | 25.98 | ↓$0.26 (-0.99%) | 25.91 | 26.25 | 214.70K |
| 2024-12-03 | 26.07 | 26.17 | ↑$0.10 (0.38%) | 26.01 | 26.23 | 129.08K |
| 2024-12-02 | 25.97 | 25.86 | ↓$0.11 (-0.44%) | 25.77 | 26.00 | 153.12K |
| 2024-11-29 | 26.12 | 26.03 | ↓$0.09 (-0.34%) | 26.00 | 26.21 | 102.95K |
| 2024-11-27 | 26.02 | 26.00 | ↓$0.02 (-0.08%) | 25.90 | 26.13 | 174.03K |
| 2024-11-26 | 26.18 | 26.04 | ↓$0.14 (-0.53%) | 25.91 | 26.30 | 241.30K |
| 2024-11-25 | 26.26 | 26.10 | ↓$0.16 (-0.61%) | 26.03 | 26.36 | 179.92K |
| 2024-11-22 | 26.26 | 26.45 | ↑$0.19 (0.72%) | 26.25 | 26.52 | 116.28K |
| 2024-11-21 | 26.33 | 26.32 | ↓$0.01 (-0.04%) | 26.19 | 26.35 | 97.39K |
| 2024-11-20 | 26.19 | 26.13 | ↓$0.06 (-0.23%) | 26.05 | 26.20 | 98.44K |
| 2024-11-19 | 26.08 | 26.09 | ↑$0.01 (0.04%) | 25.94 | 26.16 | 143.97K |
| 2024-11-18 | 25.77 | 26.00 | ↑$0.23 (0.89%) | 25.71 | 26.05 | 198.18K |
| 2024-11-15 | 25.68 | 25.47 | ↓$0.21 (-0.82%) | 25.46 | 25.79 | 162.89K |
| 2024-11-14 | 25.87 | 25.65 | ↓$0.22 (-0.85%) | 25.60 | 25.88 | 166.98K |
Create an account or log in to view more rows.
$COMT buy buy buy!!
$COMT strong move here
$COMT fake wall lets break it
$COMT check out the one month chart.
Perfect bull flag.
$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??