GSCI Commodity Broad Strategy No K-1 ETF (NY: COMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	23.93	23.93	23.71	23.71	1,001	-0.19(-0.81%)
Oct 30, 2018	23.91	23.91	23.91	23.91	761	-0.25(-1.05%)
Oct 29, 2018	24.24	24.24	24.16	24.16	2,764	-0.20(-0.84%)
Oct 26, 2018	24.24	24.37	24.08	24.37	23,808	+0.12(+0.51%)
Oct 25, 2018	24.19	24.24	24.19	24.24	847	+0.00(+0.00%)
Oct 24, 2018	24.24	24.24	24.24	24.24	1,236	+0.13(+0.55%)
Oct 23, 2018	24.11	24.11	24.11	24.11	1,247	-0.66(-2.67%)
Oct 22, 2018	24.64	24.77	24.64	24.77	1,250	+0.03(+0.12%)
Oct 19, 2018	24.87	24.87	24.71	24.74	1,709	+0.16(+0.64%)
Oct 18, 2018	24.59	24.59	24.59	24.59	521	-0.35(-1.41%)
Oct 17, 2018	25.11	25.12	24.84	24.94	1,452	-0.24(-0.94%)
Oct 16, 2018	25.21	25.22	25.18	25.18	1,654	+0.11(+0.42%)
Oct 15, 2018	25.05	25.09	25.05	25.07	2,931	+0.23(+0.92%)
Oct 12, 2018	24.84	24.84	24.84	24.84	1,465	-0.03(-0.13%)
Oct 11, 2018	24.93	24.99	24.83	24.87	5,029	-0.52(-2.06%)
Oct 10, 2018	25.55	25.55	25.40	25.40	2,697	-0.38(-1.46%)
Oct 09, 2018	25.82	25.82	25.77	25.77	638	+0.11(+0.41%)
Oct 08, 2018	25.51	25.67	25.51	25.67	1,722	-0.07(-0.29%)
Oct 05, 2018	25.77	25.78	25.74	25.74	4,395	+0.01(+0.04%)
Oct 04, 2018	25.80	25.80	25.66	25.73	9,500	-0.38(-1.45%)
Oct 03, 2018	26.00	26.24	25.96	26.11	19,330	+0.29(+1.14%)
Oct 02, 2018	25.83	25.86	25.80	25.82	1,523	+0.17(+0.67%)
Oct 01, 2018	25.37	25.64	25.37	25.64	606	+0.37(+1.46%)
Sep 28, 2018	25.06	25.29	25.06	25.28	976	+0.29(+1.15%)
Sep 27, 2018	24.90	24.99	24.90	24.99	9,331	+0.07(+0.26%)
Sep 26, 2018	24.94	24.98	24.92	24.92	11,735	-0.10(-0.41%)
Sep 25, 2018	25.08	25.08	25.01	25.03	711	+0.07(+0.28%)
Sep 24, 2018	24.91	24.96	24.88	24.96	5,607	+0.38(+1.57%)
Sep 21, 2018	24.65	24.73	24.57	24.57	854	+0.14(+0.58%)
Sep 20, 2018	24.42	24.43	24.42	24.43	488	+0.13(+0.52%)
Sep 19, 2018		24.30	24.30	24.30	0	+0.00(+0.00%)
Sep 18, 2018	24.33	24.33	24.30	24.30	2,319	+0.33(+1.38%)
Sep 17, 2018	24.18	24.18	23.97	23.97	5,136	-0.08(-0.34%)
Sep 14, 2018	24.07	24.13	24.06	24.06	10,744	-0.00(-0.00%)
Sep 13, 2018	24.06	24.15	24.06	24.06	5,272	-0.35(-1.44%)
Sep 12, 2018	24.41	24.47	24.41	24.41	2,946	+0.16(+0.68%)
Sep 11, 2018	24.22	24.24	24.21	24.24	12,575	+0.26(+1.09%)
Sep 10, 2018	24.08	24.08	23.92	23.98	6,550	+0.25(+1.04%)
Sep 07, 2018	23.75	23.75	23.74	23.74	732	-0.02(-0.07%)
Sep 06, 2018	24.08	24.08	23.75	23.75	621	-0.39(-1.63%)
Sep 05, 2018	24.15	24.15	24.15	24.15	7	+0.00(+0.00%)
Sep 04, 2018	24.39	24.39	24.15	24.15	1,459	-0.16(-0.67%)
Aug 31, 2018		24.31	24.31	24.31	0	+0.00(+0.00%)
Aug 30, 2018	24.26	24.31	24.25	24.31	1,865	+0.17(+0.71%)
Aug 29, 2018	24.10	24.14	24.10	24.14	721	+0.11(+0.48%)
Aug 28, 2018	24.02	24.02	24.02	24.02	2,644	-0.10(-0.40%)
Aug 27, 2018	24.10	24.12	24.10	24.12	13,495	-0.03(-0.11%)
Aug 24, 2018	24.15	24.15	24.15	24.15	122	+0.61(+2.61%)
Aug 23, 2018	23.53	23.53	23.53	23.53	2	+0.00(+0.00%)
Aug 22, 2018	23.53	23.53	23.53	23.53	129	+0.00(+0.00%)
Aug 21, 2018	23.60	23.60	23.53	23.53	12,738	+0.13(+0.56%)
Aug 20, 2018	23.40	23.40	23.40	23.40	2,165	-0.10(-0.42%)
Aug 17, 2018	23.50	23.50	23.50	23.50	122	+0.26(+1.10%)
Aug 16, 2018	23.24	23.24	23.24	23.24	356	+0.19(+0.81%)
Aug 15, 2018	23.34	23.34	22.98	23.06	1,266	-0.72(-3.03%)
Aug 14, 2018	23.81	23.81	23.78	23.78	3,208	+0.15(+0.62%)
Aug 13, 2018	23.64	23.64	23.58	23.63	2,312	-0.12(-0.52%)
Aug 10, 2018	23.79	23.79	23.75	23.75	732	+0.07(+0.28%)
Aug 09, 2018	23.68	23.69	23.68	23.69	2,594	-0.26(-1.09%)
Aug 08, 2018	23.95	23.95	23.95	23.95	310	-0.25(-1.05%)
Aug 07, 2018	24.20	24.20	24.20	24.20	456	+0.15(+0.61%)
Aug 06, 2018	24.03	24.19	24.03	24.06	1,943	+0.12(+0.51%)
Aug 03, 2018	24.00	24.00	23.93	23.93	854	-0.04(-0.16%)
Aug 02, 2018	23.65	23.97	23.63	23.97	2,509	+0.24(+1.03%)
Aug 01, 2018	23.74	23.74	23.73	23.73	599	-0.57(-2.33%)
Jul 31, 2018	24.29	24.29	24.29	24.29	30	+0.00(+0.00%)
Jul 30, 2018	24.32	24.32	24.29	24.29	4,591	+0.17(+0.71%)
Jul 27, 2018	24.12	24.12	24.12	24.12	122	+0.00(+0.00%)
Jul 25, 2018		24.12	24.12	24.12	126	+0.19(+0.79%)
Jul 24, 2018	23.92	23.93	23.92	23.93	488	+0.27(+1.15%)
Jul 23, 2018	23.82	23.82	23.66	23.66	1,203	-0.02(-0.08%)
Jul 20, 2018	23.69	23.69	23.68	23.68	1,163	+0.12(+0.52%)
Jul 19, 2018	23.53	23.56	23.52	23.56	18,110	+0.20(+0.88%)
Jul 18, 2018	23.25	23.35	23.25	23.35	689	-0.08(-0.35%)
Jul 16, 2018		23.43	23.43	23.43	8	-0.51(-2.12%)
Jul 13, 2018	23.97	23.97	23.94	23.94	17,967	-0.39(-1.62%)
Jul 11, 2018		24.33	24.33	24.33	166	-0.43(-1.74%)
Jul 10, 2018	24.76	24.76	24.76	24.76	365	+0.07(+0.28%)
Jul 09, 2018	24.73	24.73	24.73	24.69	1,108	+0.02(+0.07%)
Jul 06, 2018	24.41	24.68	24.41	24.68	2,495	+0.09(+0.37%)
Jul 03, 2018		24.59	24.59	24.59	50	-0.03(-0.13%)
Jul 02, 2018	24.83	24.83	24.62	24.62	399	-0.36(-1.42%)
Jun 29, 2018	24.98	24.98	24.98	24.98	260	+0.25(+1.01%)
Jun 28, 2018	24.73	24.73	24.73	24.73	122	+0.16(+0.63%)
Jun 27, 2018	24.57	24.57	24.57	24.57	549	+0.29(+1.21%)
Jun 26, 2018	24.28	24.28	24.28	24.28	269	+0.40(+1.68%)
Jun 25, 2018	23.88	23.88	23.88	23.88	389	-0.25(-1.04%)
Jun 22, 2018	24.13	24.13	24.13	24.13	295	+0.40(+1.70%)
Jun 20, 2018		23.72	23.72	23.72	0	-0.23(-0.94%)
Jun 18, 2018		23.95	23.95	23.95	0	+0.12(+0.48%)
Jun 15, 2018	23.91	23.91	23.83	23.83	938	-0.48(-1.99%)
Jun 14, 2018	24.33	24.33	24.32	24.32	693	-0.22(-0.90%)
Jun 13, 2018	24.53	24.54	24.53	24.54	1,185	+0.17(+0.70%)
Jun 11, 2018		24.37	24.37	24.37	45	-0.05(-0.20%)
Jun 08, 2018	24.42	24.45	24.41	24.42	898	-0.00(-0.02%)
Jun 07, 2018	24.42	24.42	24.42	24.42	606	+0.25(+1.03%)
Jun 05, 2018		24.17	24.17	24.17	7	+0.02(+0.07%)
Jun 04, 2018	24.17	24.19	24.09	24.15	2,020	-0.37(-1.50%)
Jun 01, 2018	24.48	24.52	24.48	24.52	642	-0.26(-1.06%)
May 30, 2018		24.78	24.78	24.78	4	+0.32(+1.31%)
May 29, 2018	24.53	24.53	24.36	24.46	2,664	-0.26(-1.06%)
May 25, 2018		24.73	24.73	24.73	0	-0.47(-1.88%)
May 24, 2018	25.23	25.28	25.19	25.20	1,183	-0.07(-0.28%)
May 23, 2018	25.27	25.27	25.27	25.27	122	-0.17(-0.66%)
May 22, 2018	25.44	25.44	25.44	25.44	183	+0.21(+0.84%)
May 21, 2018	25.14	25.23	25.14	25.23	1,776	+0.17(+0.69%)
May 18, 2018	25.13	25.14	25.05	25.05	4,954	-0.12(-0.49%)
May 17, 2018	25.18	25.18	25.18	25.18	418	+0.11(+0.46%)
May 16, 2018	25.08	25.08	25.06	25.06	1,588	+0.11(+0.46%)
May 15, 2018	24.95	24.95	24.95	24.95	719	-0.02(-0.07%)
May 14, 2018	24.91	24.97	24.89	24.96	2,344	+0.20(+0.79%)
May 11, 2018	24.89	24.89	24.77	24.77	1,731	-0.20(-0.79%)
May 10, 2018	24.96	24.96	24.96	24.96	1,197	+0.11(+0.43%)
May 09, 2018	24.86	24.86	24.86	24.86	915	+0.45(+1.82%)
May 08, 2018	24.58	24.58	24.41	24.41	2,734	-0.13(-0.51%)
May 07, 2018	24.54	24.54	24.54	24.54	244	-0.04(-0.17%)
May 04, 2018	24.31	24.58	24.31	24.58	1,305	+0.52(+2.14%)
May 02, 2018		24.06	24.06	24.06	67	-0.03(-0.11%)
May 01, 2018	24.11	24.14	24.09	24.09	1,636	-0.22(-0.91%)
Apr 30, 2018	24.32	24.32	24.30	24.31	716	+0.09(+0.37%)
Apr 26, 2018		24.22	24.22	24.22	0	+0.10(+0.42%)
Apr 25, 2018	24.04	24.12	24.03	24.12	3,467	+0.08(+0.33%)
Apr 23, 2018		24.04	24.04	24.04	244	-0.13(-0.54%)
Apr 20, 2018	24.17	24.17	24.17	24.17	610	-0.02(-0.07%)
Apr 19, 2018	24.19	24.19	24.19	24.19	340	+0.02(+0.09%)
Apr 18, 2018	24.16	24.16	24.16	24.16	141	+0.34(+1.44%)
Apr 16, 2018		23.82	23.82	23.82	6	+0.09(+0.39%)
Apr 12, 2018		23.73	23.73	23.73	0	-0.12(-0.50%)
Apr 11, 2018	23.70	23.85	23.70	23.85	953	+0.39(+1.67%)
Apr 10, 2018	23.46	23.46	23.46	23.46	146	+0.56(+2.43%)
Apr 05, 2018		22.90	22.90	22.90	61	+0.07(+0.32%)
Apr 04, 2018	22.83	22.83	22.83	22.83	325	-0.39(-1.69%)
Apr 02, 2018		23.22	23.22	23.22	172	+0.05(+0.22%)
Mar 29, 2018		23.17	23.17	23.17	0	+0.12(+0.50%)
Mar 27, 2018		23.05	23.05	23.05	13	-0.12(-0.52%)
Mar 26, 2018	23.20	23.20	23.17	23.17	533	+0.14(+0.63%)
Mar 22, 2018		23.03	23.03	23.03	48	-0.23(-0.97%)
Mar 21, 2018	23.11	23.25	23.11	23.25	1,045	+0.57(+2.49%)
Mar 19, 2018		22.69	22.69	22.69	124	+0.16(+0.73%)
Mar 15, 2018		22.52	22.52	22.52	0	+0.05(+0.23%)
Mar 13, 2018		22.47	22.47	22.47	0	-0.01(-0.07%)
Mar 12, 2018	22.47	22.47	22.47	22.49	401	-0.17(-0.75%)
Mar 09, 2018	22.57	22.66	22.57	22.66	1,168	+0.13(+0.57%)
Mar 07, 2018		22.53	22.53	22.53	0	-0.37(-1.63%)
Mar 06, 2018	22.90	22.90	22.90	22.90	354	+0.25(+1.12%)
Mar 01, 2018		22.65	22.65	22.65	83	-0.29(-1.25%)
Feb 28, 2018	22.93	22.93	22.93	22.93	266	-0.10(-0.43%)
Feb 27, 2018	23.17	23.17	23.03	23.03	3,662	-0.13(-0.57%)
Feb 26, 2018	23.07	23.24	23.05	23.16	7,257	+0.05(+0.21%)
Feb 23, 2018	22.93	23.11	22.93	23.11	11,491	+0.43(+1.90%)
Feb 21, 2018		22.68	22.68	22.68	186	-0.00(-0.00%)
Feb 16, 2018		22.68	22.68	22.68	0	+0.14(+0.64%)
Feb 15, 2018	22.38	22.54	22.24	22.54	28,039	+0.16(+0.73%)
Feb 14, 2018	22.22	22.38	22.22	22.38	1,922	+0.28(+1.25%)
Feb 13, 2018	21.99	22.10	21.99	22.10	1,675	+0.04(+0.17%)
Feb 12, 2018	22.15	22.17	22.06	22.06	1,783	+0.10(+0.44%)
Feb 09, 2018	22.20	22.29	21.82	21.97	10,064	-0.55(-2.44%)
Feb 08, 2018	22.61	22.61	22.54	22.52	3,169	-0.04(-0.17%)
Feb 07, 2018		23.11	22.56	22.56	7,442	-0.55(-2.39%)
Feb 06, 2018	23.18	23.18	23.09	23.11	3,237	-0.04(-0.18%)
Feb 05, 2018	23.42	23.42	23.15	23.15	6,357	-0.36(-1.52%)
Feb 02, 2018	23.55	23.55	23.41	23.51	10,257	-0.27(-1.14%)
Feb 01, 2018	23.65	23.78	23.61	23.78	102,248	+0.25(+1.04%)
Jan 31, 2018	23.46	23.53	23.38	23.53	4,661	+0.02(+0.10%)
Jan 30, 2018	23.60	23.60	23.43	23.51	5,545	-0.22(-0.91%)
Jan 29, 2018	23.76	23.78	23.65	23.72	15,465	-0.15(-0.64%)
Jan 26, 2018	23.79	23.92	23.79	23.87	37,569	+0.25(+1.04%)
Jan 25, 2018	23.92	23.92	23.63	23.63	3,476	-0.11(-0.48%)
Jan 24, 2018	23.53	23.74	23.53	23.74	1,040	+0.28(+1.19%)
Jan 23, 2018	23.47	23.47	23.47	23.47	12,209	+0.29(+1.24%)
Jan 22, 2018	23.18	23.18	23.18	23.18	501	+0.01(+0.04%)
Jan 19, 2018	23.24	23.24	23.17	23.17	4,919	-0.14(-0.60%)
Jan 18, 2018	23.28	23.33	23.21	23.31	2,038	-0.01(-0.04%)
Jan 17, 2018	23.23	23.32	23.23	23.32	3,030	+0.09(+0.39%)
Jan 16, 2018	23.29	23.30	23.16	23.23	4,836	-0.16(-0.67%)
Jan 12, 2018		23.38	23.38	23.38	0	+0.14(+0.60%)
Jan 11, 2018	23.34	23.37	23.24	23.24	10,689	+0.08(+0.35%)
Jan 10, 2018	23.13	23.18	23.11	23.16	16,476	+0.27(+1.18%)
Jan 09, 2018	22.89	22.89	22.89	22.89	260	+0.06(+0.25%)
Jan 08, 2018	22.81	22.83	22.79	22.83	612	-0.15(-0.67%)
Jan 04, 2018		22.99	22.99	22.99	0	+0.05(+0.21%)
Jan 03, 2018	22.94	22.94	22.94	22.94	228	+0.19(+0.83%)
Jan 02, 2018	22.73	22.75	22.73	22.75	841	+0.07(+0.32%)
Dec 29, 2017		22.68	22.68	22.68	0	+0.06(+0.25%)
Dec 28, 2017	22.62	22.62	22.62	22.62	122	+0.15(+0.67%)
Dec 27, 2017	22.47	22.47	22.47	22.47	257	+0.27(+1.20%)
Dec 26, 2017	26.45	26.45	22.20	22.20	567	+0.17(+0.75%)
Dec 22, 2017	22.01	22.04	22.01	22.04	933	+0.19(+0.89%)
Dec 20, 2017		21.84	21.84	21.84	0	+0.13(+0.61%)
Dec 19, 2017	21.71	21.71	21.71	21.71	769	+0.10(+0.45%)
Dec 18, 2017	21.69	21.69	21.59	21.61	5,580	-0.06(-0.26%)
Dec 15, 2017	21.67	21.67	21.67	21.67	611	+0.21(+0.99%)
Dec 14, 2017	21.45	21.46	21.45	21.46	1,222	-0.12(-0.57%)
Dec 12, 2017		21.58	21.58	21.58	91	-0.03(-0.15%)
Dec 08, 2017		21.61	21.61	21.61	0	+0.32(+1.50%)
Dec 07, 2017	21.32	21.32	21.29	21.29	2,930	-0.28(-1.29%)
Dec 06, 2017	21.57	21.57	21.57	21.57	122	-0.12(-0.57%)
Dec 05, 2017	21.69	21.69	21.69	21.69	242	-0.33(-1.49%)
Dec 01, 2017		22.02	22.02	22.02	46	+0.19(+0.86%)
Nov 29, 2017		21.83	21.83	21.83	91	-0.21(-0.96%)
Nov 27, 2017		22.05	22.05	22.05	0	-0.04(-0.19%)
Nov 24, 2017	22.08	22.12	22.08	22.09	1,396	+0.45(+2.09%)
Nov 17, 2017		21.63	21.63	21.63	0	-0.38(-1.72%)
Nov 10, 2017		22.01	22.01	22.01	0	-0.14(-0.63%)
Nov 09, 2017	22.15	22.15	22.15	22.15	122	+0.13(+0.59%)
Nov 08, 2017	22.02	22.02	22.02	22.02	122	-0.06(-0.26%)
Nov 07, 2017	22.08	22.08	22.08	22.08	122	-0.16(-0.70%)
Nov 06, 2017	21.96	22.26	21.96	22.23	857	+0.63(+2.91%)
Nov 03, 2017	21.60	21.60	21.60	21.60	122	+0.08(+0.38%)
Nov 02, 2017	21.46	21.52	21.45	21.52	1,956	+0.07(+0.34%)