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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	21.45	21.45	21.45	21.45	150	-0.03(-0.15%)
Oct 31, 2017	21.48	21.48	21.48	21.48	180	+0.16(+0.73%)
Oct 27, 2017		21.33	21.33	21.33	0	+0.34(+1.60%)
Oct 26, 2017	20.96	20.99	20.96	20.99	333	-0.06(-0.28%)
Oct 24, 2017		21.05	21.05	21.05	59	+0.22(+1.03%)
Oct 20, 2017		20.84	20.84	20.84	0	-0.03(-0.16%)
Oct 18, 2017		20.87	20.87	20.87	72	+0.01(+0.04%)
Oct 17, 2017	20.93	20.97	20.86	20.86	10,162	-0.20(-0.93%)
Oct 16, 2017	21.06	21.06	21.04	21.06	1,046	+0.33(+1.58%)
Oct 13, 2017	20.80	20.81	20.72	20.73	18,954	+0.17(+0.84%)
Oct 12, 2017	20.56	20.56	20.56	20.56	962	-0.10(-0.48%)
Oct 05, 2017		20.66	20.66	20.66	0	+0.14(+0.68%)
Oct 04, 2017	20.52	20.52	20.51	20.52	776	+0.07(+0.32%)
Oct 03, 2017	20.45	20.47	20.43	20.45	21,744	-0.02(-0.12%)
Oct 02, 2017	20.47	20.48	20.41	20.48	37,913	-0.41(-1.96%)
Sep 26, 2017		20.89	20.89	20.89	0	+0.20(+0.95%)
Sep 22, 2017		20.69	20.69	20.69	0	-0.08(-0.39%)
Sep 20, 2017				20.77	23	+0.31(+1.52%)
Sep 18, 2017		20.46	20.46	20.46	0	-0.80(-3.77%)
Sep 13, 2017		21.26	21.26	21.26	0	+1.58(+8.02%)
Aug 25, 2017		19.68	19.68	19.68	0	-0.32(-1.59%)
Aug 11, 2017		20.00	20.00	20.00	0	-0.10(-0.49%)
Aug 04, 2017				20.10	2	-0.05(-0.24%)
Jul 31, 2017		20.15	20.15	20.15	0	+0.43(+2.20%)
Jul 25, 2017		19.72	19.72	19.72	0	+0.32(+1.64%)
Jul 24, 2017	19.40	19.40	19.40	19.40	122	-0.15(-0.75%)
Jul 18, 2017		19.54	19.54	19.54	0	-0.00(-0.00%)
Jul 17, 2017	19.54	19.54	19.54	19.54	1,161	-0.08(-0.40%)
Jul 14, 2017	19.62	19.62	19.62	19.62	127	+0.18(+0.93%)
Jul 12, 2017		19.44	19.44	19.44	0	+0.24(+1.24%)
Jul 10, 2017				19.20	19	-0.97(-4.81%)
Jul 03, 2017	20.17	20.17	20.17	20.17	3	+0.00(+0.00%)