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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	22.86	22.87	22.86	22.87	440	+0.07(+0.29%)
Apr 29, 2019	22.84	22.84	22.80	22.80	557	+0.07(+0.31%)
Apr 26, 2019	22.75	22.75	22.68	22.73	1,200	-0.43(-1.84%)
Apr 25, 2019	23.27	23.27	23.16	23.16	249	-0.11(-0.49%)
Apr 24, 2019	23.43	23.43	23.27	23.27	977	-0.14(-0.60%)
Apr 23, 2019	23.48	23.48	23.37	23.41	1,287	+0.04(+0.19%)
Apr 22, 2019	23.41	23.42	23.37	23.37	4,392	+0.28(+1.19%)
Apr 18, 2019	23.07	23.09	23.04	23.09	1,500	+0.05(+0.24%)
Apr 17, 2019	23.09	23.14	23.04	23.04	340	-0.10(-0.43%)
Apr 16, 2019	23.02	23.14	23.02	23.14	17,022	+0.09(+0.39%)
Apr 15, 2019	23.08	23.08	23.01	23.05	2,066	-0.07(-0.32%)
Apr 12, 2019	23.12	23.20	23.12	23.12	1,200	+0.09(+0.39%)
Apr 11, 2019	23.15	23.15	22.98	23.03	1,839	-0.18(-0.78%)
Apr 10, 2019	23.17	23.28	23.16	23.21	20,201	+0.18(+0.76%)
Apr 09, 2019	23.03	23.07	23.02	23.04	4,779	-0.09(-0.37%)
Apr 08, 2019	23.06	23.14	23.04	23.12	1,902	+0.18(+0.78%)
Apr 05, 2019	22.77	23.00	22.77	22.95	5,800	+0.18(+0.79%)
Apr 04, 2019	22.74	22.82	22.74	22.77	1,938	+0.03(+0.13%)
Apr 03, 2019	22.71	22.74	22.67	22.73	7,325	+0.03(+0.13%)
Apr 02, 2019	22.67	22.74	22.67	22.70	384	+0.17(+0.78%)
Apr 01, 2019	22.42	22.54	22.41	22.53	8,790	+0.29(+1.30%)
Mar 29, 2019	22.35	22.35	22.24	22.24	500	+0.05(+0.23%)
Mar 28, 2019	22.19	22.19	22.19	22.19	13	-0.06(-0.27%)
Mar 27, 2019	22.37	22.37	22.20	22.25	1,574	-0.15(-0.67%)
Mar 26, 2019	22.41	22.42	22.38	22.40	6,455	+0.15(+0.65%)
Mar 25, 2019	22.11	22.25	22.11	22.25	1,184	+0.04(+0.20%)
Mar 22, 2019	22.19	22.21	22.10	22.21	400	-0.21(-0.92%)
Mar 21, 2019	22.42	22.47	22.41	22.42	3,103	-0.08(-0.35%)
Mar 20, 2019	22.39	22.50	22.39	22.50	2,155	+0.24(+1.08%)
Mar 19, 2019	22.25	22.26	22.18	22.25	1,440	+0.02(+0.10%)
Mar 18, 2019	22.22	22.27	22.20	22.23	699	+0.12(+0.53%)
Mar 15, 2019	21.94	22.14	21.94	22.11	9,100	+0.04(+0.20%)
Mar 14, 2019	22.12	22.12	22.07	22.07	145	-0.04(-0.16%)
Mar 13, 2019	22.01	22.11	22.01	22.11	256	+0.29(+1.31%)
Mar 12, 2019	21.88	21.88	21.80	21.82	2,616	+0.09(+0.41%)
Mar 11, 2019	21.73	21.73	21.73	21.73	134	+0.08(+0.37%)
Mar 08, 2019	21.40	21.65	21.32	21.65	500	-0.04(-0.21%)
Mar 07, 2019	21.75	21.75	21.68	21.69	716	-0.00(-0.00%)
Mar 06, 2019	21.74	21.74	21.62	21.70	767	-0.11(-0.50%)
Mar 05, 2019	21.73	21.80	21.73	21.80	290	+0.11(+0.48%)
Mar 04, 2019	21.76	21.76	21.65	21.70	1,151	+0.11(+0.49%)
Mar 01, 2019	21.67	21.67	21.54	21.59	11,300	-0.25(-1.12%)
Feb 28, 2019	21.84	21.84	21.84	21.84	4	-0.04(-0.20%)
Feb 27, 2019	21.86	21.95	21.78	21.89	1,671	+0.24(+1.11%)
Feb 26, 2019	21.60	21.64	21.60	21.64	627	+0.11(+0.49%)
Feb 25, 2019	21.82	21.82	21.54	21.54	1,390	-0.46(-2.07%)
Feb 22, 2019	22.05	22.05	22.00	22.00	600	+0.04(+0.18%)
Feb 21, 2019	21.94	21.95	21.94	21.95	570	+0.05(+0.22%)
Feb 20, 2019	21.91	21.91	21.91	21.91	9	+0.19(+0.86%)
Feb 19, 2019	21.73	21.73	21.72	21.72	755	-0.04(-0.16%)
Feb 15, 2019	21.75	21.75	21.75	21.75	0	+0.38(+1.76%)
Feb 14, 2019	21.29	21.39	21.29	21.38	800	+0.10(+0.46%)
Feb 13, 2019	21.19	21.28	21.19	21.28	430	+0.17(+0.81%)
Feb 12, 2019	21.18	21.18	21.05	21.11	685	+0.18(+0.88%)
Feb 11, 2019	20.77	20.93	20.77	20.93	936	-0.10(-0.48%)
Feb 08, 2019	21.02	21.02	21.02	21.02	100	+0.04(+0.17%)
Feb 07, 2019	20.85	20.99	20.85	20.99	900	-0.30(-1.39%)
Feb 06, 2019	21.29	21.29	21.29	21.29	1	+0.05(+0.26%)
Feb 05, 2019	21.33	21.33	21.23	21.23	420	-0.16(-0.72%)
Feb 04, 2019	21.22	21.39	21.22	21.39	1,363	-0.00(-0.02%)
Feb 01, 2019	21.16	21.39	21.16	21.39	1,400	+0.28(+1.31%)
Jan 31, 2019	21.38	21.38	21.07	21.11	679	-0.12(-0.57%)
Jan 30, 2019	21.20	21.23	21.20	21.23	800	+0.21(+1.00%)
Jan 29, 2019	21.08	21.11	21.02	21.02	1,478	+0.25(+1.23%)
Jan 28, 2019	20.75	20.77	20.75	20.77	280	-0.39(-1.84%)
Jan 25, 2019	21.16	21.16	21.16	21.16	100	+0.13(+0.61%)
Jan 24, 2019	21.16	21.16	20.97	21.03	1,539	+0.05(+0.25%)
Jan 23, 2019	21.17	21.17	20.98	20.98	1,301	-0.06(-0.30%)
Jan 22, 2019	20.90	21.04	20.89	21.04	841	-0.27(-1.27%)
Jan 18, 2019	21.10	21.32	21.10	21.32	700	+0.29(+1.38%)
Jan 17, 2019	20.83	21.02	20.83	21.02	465	+0.02(+0.12%)
Jan 16, 2019	21.00	21.00	21.00	21.00	3	+0.10(+0.48%)
Jan 15, 2019	20.86	20.93	20.82	20.90	1,724	+0.23(+1.14%)
Jan 14, 2019	20.85	20.85	20.66	20.66	2,416	-0.19(-0.91%)
Jan 11, 2019	20.86	20.86	20.81	20.86	400	-0.13(-0.60%)
Jan 10, 2019	20.86	20.98	20.86	20.98	3,305	+0.06(+0.29%)
Jan 09, 2019	20.65	20.99	20.65	20.92	8,707	+0.53(+2.59%)
Jan 08, 2019	20.31	20.45	20.31	20.39	262	+0.24(+1.18%)
Jan 07, 2019	20.21	20.28	20.16	20.16	2,954	+0.09(+0.43%)
Jan 04, 2019	20.15	20.17	20.03	20.07	500	+0.30(+1.54%)
Jan 03, 2019	19.65	19.77	19.57	19.77	2,143	+0.21(+1.06%)
Jan 02, 2019	19.28	19.78	19.28	19.56	2,609	+0.11(+0.56%)
Dec 31, 2018	19.38	19.45	19.26	19.45	5,100	+0.08(+0.41%)
Dec 28, 2018	19.42	19.46	19.27	19.37	6,600	-0.18(-0.90%)
Dec 27, 2018	19.50	19.55	19.50	19.55	278	-0.26(-1.29%)
Dec 26, 2018	21.27	21.27	19.21	19.80	15,542	+0.53(+2.75%)
Dec 24, 2018	19.49	19.49	19.27	19.27	6,593	-0.33(-1.67%)
Dec 21, 2018	19.61	19.66	19.60	19.60	2,441	-0.25(-1.25%)
Dec 20, 2018	20.06	20.12	19.77	19.85	2,556	-0.31(-1.55%)
Dec 19, 2018	20.17	20.24	20.16	20.16	474	+0.11(+0.53%)
Dec 18, 2018	20.52	20.52	20.05	20.05	1,064	-0.51(-2.50%)
Dec 17, 2018	21.02	21.03	20.57	20.57	12,656	-0.42(-2.00%)
Dec 14, 2018	21.02	21.02	20.99	20.99	610	-0.47(-2.20%)
Dec 13, 2018	21.09	21.46	21.09	21.46	631	+0.37(+1.77%)
Dec 12, 2018	21.29	21.29	21.09	21.09	805	-0.11(-0.54%)
Dec 11, 2018	21.34	21.34	21.18	21.20	488	+0.11(+0.50%)
Dec 10, 2018	21.29	21.34	21.08	21.10	4,577	-0.51(-2.35%)
Dec 07, 2018	21.72	21.81	21.61	21.61	4,395	+0.58(+2.77%)
Dec 06, 2018	20.96	21.02	20.96	21.02	511	-0.48(-2.25%)
Dec 04, 2018	21.62	21.62	21.50	21.51	3,784	+0.11(+0.50%)
Dec 03, 2018	21.48	21.48	21.40	21.40	1,098	+0.61(+2.96%)
Nov 30, 2018	20.79	20.79	20.79	20.79	244	-0.21(-1.01%)
Nov 29, 2018	21.00	21.00	21.00	21.00	488	+0.03(+0.12%)
Nov 28, 2018	20.99	21.13	20.94	20.97	1,196	-0.05(-0.25%)
Nov 27, 2018	21.11	21.11	20.89	21.03	12,368	-0.11(-0.50%)
Nov 26, 2018	21.10	21.13	21.10	21.13	1,501	+0.07(+0.35%)
Nov 23, 2018	21.00	21.06	21.00	21.06	1,098	-0.79(-3.64%)
Nov 21, 2018		21.85	21.85	21.85	0	+0.23(+1.06%)
Nov 20, 2018	21.88	21.94	21.48	21.62	3,673	-0.81(-3.61%)
Nov 19, 2018	22.43	22.43	22.43	22.43	244	+0.09(+0.40%)
Nov 16, 2018	22.34	22.34	22.34	22.34	244	+0.07(+0.29%)
Nov 15, 2018	22.28	22.28	22.27	22.28	1,874	-0.14(-0.62%)
Nov 14, 2018	22.40	22.42	22.40	22.42	1,600	+0.35(+1.60%)
Nov 13, 2018	22.44	22.44	22.05	22.06	1,343	-0.97(-4.20%)
Nov 12, 2018	23.03	23.03	23.03	23.03	389	+0.23(+1.01%)
Nov 09, 2018	22.70	22.80	22.70	22.80	610	-0.39(-1.66%)
Nov 08, 2018	23.11	23.19	23.11	23.19	488	-0.09(-0.39%)
Nov 07, 2018	23.33	23.33	23.28	23.28	493	-0.19(-0.80%)
Nov 06, 2018	23.47	23.48	23.47	23.47	1,220	-0.07(-0.28%)
Nov 05, 2018	23.62	23.62	23.53	23.53	763	+0.07(+0.31%)
Nov 02, 2018	23.44	23.49	23.38	23.46	2,075	+0.05(+0.21%)
Nov 01, 2018	23.76	23.76	23.41	23.41	37,198	-0.31(-1.29%)
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%)