Skip to main content

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

26.64 +0.12 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 26.73 26.83 26.62 26.64 77,666 +0.12(+0.45%)
Sep 11, 2025 26.49 26.60 26.46 26.52 92,220 -0.20(-0.77%)
Sep 10, 2025 26.57 26.77 26.57 26.72 173,071 +0.19(+0.72%)
Sep 09, 2025 26.68 26.71 26.49 26.53 262,685 +0.02(+0.08%)
Sep 08, 2025 26.53 26.55 26.41 26.51 69,046 +0.17(+0.66%)
Sep 05, 2025 26.45 26.45 26.27 26.34 116,181 -0.21(-0.79%)
Sep 04, 2025 26.56 26.61 26.49 26.55 148,638 -0.17(-0.64%)
Sep 03, 2025 26.88 26.91 26.70 26.71 130,480 -0.27(-1.02%)
Sep 02, 2025 26.78 27.02 26.76 26.99 147,812 +0.38(+1.43%)
Aug 29, 2025 26.61 26.64 26.56 26.61 104,237 +0.02(+0.09%)
Aug 28, 2025 26.47 26.63 26.39 26.59 32,416 +0.12(+0.43%)
Aug 27, 2025 26.35 26.52 26.35 26.47 121,517 +0.08(+0.30%)
Aug 26, 2025 26.42 26.49 26.34 26.39 126,737 -0.20(-0.75%)
Aug 25, 2025 26.38 26.66 26.38 26.59 84,195 +0.17(+0.64%)
Aug 22, 2025 26.26 26.44 26.26 26.42 117,249 +0.14(+0.55%)
Aug 21, 2025 26.08 26.32 26.08 26.28 52,851 +0.14(+0.52%)
Aug 20, 2025 25.98 26.14 25.98 26.14 94,094 +0.30(+1.16%)
Aug 19, 2025 25.86 25.91 25.80 25.84 73,408 -0.13(-0.50%)
Aug 18, 2025 25.79 26.03 25.73 25.97 63,595 +0.04(+0.17%)
Aug 15, 2025 25.84 25.95 25.79 25.93 99,668 -0.05(-0.19%)
Aug 14, 2025 25.92 25.99 25.86 25.98 171,206 +0.09(+0.34%)
Aug 13, 2025 25.95 25.98 25.73 25.89 54,091 -0.06(-0.21%)
Aug 12, 2025 25.94 26.00 25.92 25.94 38,887 -0.10(-0.39%)
Aug 11, 2025 26.02 26.10 25.96 26.05 63,473 +0.07(+0.27%)
Aug 08, 2025 26.12 26.25 25.93 25.98 137,941 -0.05(-0.21%)
Aug 07, 2025 26.05 26.14 26.01 26.03 54,378 +0.04(+0.17%)
Aug 06, 2025 26.29 26.39 25.92 25.98 185,890 -0.07(-0.25%)
Aug 05, 2025 26.07 26.18 26.03 26.05 191,915 -0.13(-0.50%)
Aug 04, 2025 26.09 26.36 26.09 26.18 244,383 -0.14(-0.52%)
Aug 01, 2025 26.71 26.71 26.29 26.32 1,368,376 -0.38(-1.44%)
Jul 31, 2025 26.79 26.86 26.62 26.70 101,326 -0.25(-0.95%)
Jul 30, 2025 26.84 27.08 26.76 26.95 553,165 +0.05(+0.18%)
Jul 29, 2025 26.55 26.95 26.50 26.91 89,701 +0.34(+1.27%)
Jul 28, 2025 26.52 26.58 26.41 26.57 48,622 +0.34(+1.29%)
Jul 25, 2025 26.45 26.45 26.23 26.23 47,087 -0.28(-1.05%)
Jul 24, 2025 26.47 26.52 26.32 26.51 161,079 +0.07(+0.26%)
Jul 23, 2025 26.33 26.44 26.30 26.44 93,439 +0.02(+0.08%)
Jul 22, 2025 26.36 26.44 26.30 26.42 55,557 -0.02(-0.09%)
Jul 21, 2025 26.43 26.51 26.34 26.45 79,046 -0.02(-0.09%)
Jul 18, 2025 26.63 26.72 26.45 26.47 80,359 +0.06(+0.23%)
Jul 17, 2025 26.18 26.42 26.18 26.41 85,821 +0.17(+0.65%)
Jul 16, 2025 26.08 26.27 26.02 26.24 52,390 +0.07(+0.27%)
Jul 15, 2025 26.23 26.30 26.16 26.17 63,552 -0.05(-0.19%)
Jul 14, 2025 26.51 26.51 26.22 26.22 99,015 -0.26(-0.98%)
Jul 11, 2025 26.36 26.55 26.34 26.48 62,605 +0.28(+1.07%)
Jul 10, 2025 26.18 26.29 26.14 26.20 139,459 -0.20(-0.76%)
Jul 09, 2025 26.29 26.45 26.26 26.40 248,743 +0.03(+0.11%)
Jul 08, 2025 26.26 26.49 26.24 26.37 117,216 +0.08(+0.30%)
Jul 07, 2025 26.12 26.34 26.12 26.29 233,848 +0.08(+0.31%)
Jul 03, 2025 26.27 26.35 26.21 26.21 30,468 -0.06(-0.23%)
Jul 02, 2025 25.96 26.34 25.91 26.27 69,108 +0.34(+1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.