iShares GSCI Commodity Dynamic Roll Strategy ETF (NQ:COMT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	24.85	24.91	24.75	24.89	198,471	-0.01(-0.03%)
Dec 31, 2025	25.08	25.08	24.85	24.89	151,860	-0.21(-0.85%)
Dec 30, 2025	25.19	25.22	25.11	25.11	579,979	+0.16(+0.63%)
Dec 29, 2025	25.04	25.10	24.95	24.95	227,165	-0.05(-0.20%)
Dec 26, 2025	25.07	25.13	24.94	25.00	189,142	-0.11(-0.44%)
Dec 24, 2025	25.19	25.19	25.04	25.11	84,819	-0.02(-0.06%)
Dec 23, 2025	24.97	25.13	24.91	25.12	120,532	+0.23(+0.92%)
Dec 22, 2025	24.88	24.91	24.82	24.89	241,504	+0.32(+1.28%)
Dec 19, 2025	24.51	24.60	24.47	24.58	276,393	+0.19(+0.80%)
Dec 18, 2025	24.50	24.55	24.36	24.39	204,271	-0.15(-0.63%)
Dec 17, 2025	24.43	24.57	24.42	24.54	318,748	+0.30(+1.24%)
Dec 16, 2025	24.40	24.40	24.24	24.24	448,557	-0.33(-1.34%)
Dec 15, 2025	24.68	24.74	24.47	24.57	220,532	-0.15(-0.62%)
Dec 12, 2025	24.88	24.91	24.67	24.72	118,152	-0.21(-0.86%)
Dec 11, 2025	24.79	24.94	24.79	24.93	3,874,772	-0.07(-0.28%)
Dec 10, 2025	24.80	25.03	24.78	25.00	150,131	+0.16(+0.64%)
Dec 09, 2025	24.89	24.93	24.80	24.85	101,669	-0.11(-0.46%)
Dec 08, 2025	25.10	25.10	24.93	24.96	74,188	-0.28(-1.11%)
Dec 05, 2025	25.16	25.36	25.16	25.24	56,002	+0.14(+0.55%)
Dec 04, 2025	24.97	25.14	24.93	25.10	75,579	+0.10(+0.40%)
Dec 03, 2025	25.01	25.09	24.95	25.00	57,662	+0.08(+0.32%)
Dec 02, 2025	24.93	25.03	24.86	24.93	57,498	-0.09(-0.37%)
Dec 01, 2025	25.02	25.08	24.98	25.02	77,136	+0.00(+0.02%)
Nov 28, 2025	24.86	25.04	24.86	25.01	21,964	+0.30(+1.22%)
Nov 26, 2025	24.46	24.73	24.46	24.71	55,849	+0.29(+1.17%)
Nov 25, 2025	24.36	24.47	24.27	24.43	78,810	-0.16(-0.63%)
Nov 24, 2025	24.29	24.61	24.26	24.58	215,167	+0.12(+0.51%)
Nov 21, 2025	24.44	24.52	24.29	24.46	141,943	-0.17(-0.68%)
Nov 20, 2025	24.92	24.99	24.61	24.62	137,811	-0.27(-1.07%)
Nov 19, 2025	24.91	24.95	24.78	24.89	53,572	-0.33(-1.31%)
Nov 18, 2025	25.04	25.24	24.95	25.22	160,232	+0.22(+0.89%)
Nov 17, 2025	24.96	25.09	24.96	25.00	76,498	+0.00(+0.02%)
Nov 14, 2025	24.96	25.14	24.90	24.99	71,364	+0.12(+0.50%)
Nov 13, 2025	25.11	25.11	24.86	24.87	253,887	-0.09(-0.35%)
Nov 12, 2025	25.15	25.15	24.95	24.96	136,927	-0.43(-1.68%)
Nov 11, 2025	25.29	25.43	25.29	25.38	152,524	+0.19(+0.75%)
Nov 10, 2025	24.96	25.21	24.91	25.19	190,042	+0.35(+1.43%)
Nov 07, 2025	24.84	24.87	24.73	24.84	89,022	+0.09(+0.35%)
Nov 06, 2025	24.77	24.81	24.66	24.75	68,271	-0.02(-0.09%)
Nov 05, 2025	24.96	25.03	24.78	24.78	85,721	-0.16(-0.64%)
Nov 04, 2025	24.95	25.04	24.91	24.93	93,480	-0.23(-0.91%)