Skip to main content

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

24.70 +0.32 (+1.31%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 24.50 24.71 24.50 24.70 250,085 +0.32(+1.31%)
May 07, 2025 24.58 24.60 24.34 24.38 253,280 -0.25(-1.02%)
May 06, 2025 24.65 24.76 24.61 24.63 170,678 +0.41(+1.69%)
May 05, 2025 24.30 24.34 24.14 24.22 303,363 -0.19(-0.78%)
May 02, 2025 24.51 24.51 24.27 24.41 285,715 +0.08(+0.33%)
May 01, 2025 24.19 24.39 24.07 24.33 1,379,154 +0.11(+0.45%)
Apr 30, 2025 24.53 24.57 24.18 24.22 173,690 -0.47(-1.90%)
Apr 29, 2025 24.83 24.87 24.67 24.69 64,504 -0.33(-1.32%)
Apr 28, 2025 25.08 25.12 24.90 25.02 132,646 -0.13(-0.52%)
Apr 25, 2025 24.98 25.17 24.98 25.15 36,601 +0.03(+0.12%)
Apr 24, 2025 25.03 25.13 24.91 25.12 85,230 +0.18(+0.72%)
Apr 23, 2025 25.04 25.21 24.80 24.94 248,720 -0.20(-0.80%)
Apr 22, 2025 25.09 25.30 25.05 25.14 143,567 +0.14(+0.56%)
Apr 21, 2025 25.06 25.06 24.87 25.00 57,279 -0.15(-0.60%)
Apr 17, 2025 25.00 25.24 24.97 25.15 87,666 +0.30(+1.21%)
Apr 16, 2025 24.65 24.89 24.65 24.85 614,713 +0.35(+1.43%)
Apr 15, 2025 24.49 24.59 24.41 24.50 243,382 -0.05(-0.20%)
Apr 14, 2025 24.63 24.63 24.42 24.55 93,412 +0.08(+0.33%)
Apr 11, 2025 24.12 24.54 24.12 24.47 132,859 +0.32(+1.33%)
Apr 10, 2025 24.09 24.17 23.86 24.15 231,155 -0.33(-1.35%)
Apr 09, 2025 23.28 24.57 23.11 24.48 441,337 +0.94(+3.99%)
Apr 08, 2025 24.39 24.39 23.43 23.54 386,757 -0.48(-2.00%)
Apr 07, 2025 24.14 24.71 23.97 24.02 400,497 -0.43(-1.76%)
Apr 04, 2025 24.47 24.69 24.14 24.45 713,333 -1.14(-4.45%)
Apr 03, 2025 25.55 25.70 25.52 25.59 417,307 -1.11(-4.16%)
Apr 02, 2025 26.45 26.73 26.45 26.70 328,811 +0.19(+0.72%)
Apr 01, 2025 26.55 26.60 26.45 26.51 1,015,627 +0.04(+0.15%)
Mar 31, 2025 26.22 26.53 26.16 26.47 163,668 +0.37(+1.42%)
Mar 28, 2025 26.20 26.20 26.06 26.10 157,879 -0.11(-0.42%)
Mar 27, 2025 25.91 26.26 25.90 26.21 64,654 +0.01(+0.04%)
Mar 26, 2025 26.20 26.31 26.16 26.20 187,440 +0.00(+0.00%)
Mar 25, 2025 26.21 26.27 26.06 26.20 125,345 +0.08(+0.31%)
Mar 24, 2025 26.08 26.20 26.03 26.12 204,034 +0.13(+0.50%)
Mar 21, 2025 26.00 26.06 25.96 25.99 96,862 -0.10(-0.38%)
Mar 20, 2025 26.09 26.11 25.82 26.09 83,299 +0.14(+0.54%)
Mar 19, 2025 25.84 26.00 25.83 25.95 82,733 +0.11(+0.43%)
Mar 18, 2025 26.02 26.05 25.79 25.84 129,628 -0.06(-0.23%)
Mar 17, 2025 25.85 25.93 25.82 25.90 365,123 +0.21(+0.82%)
Mar 14, 2025 25.58 25.71 25.55 25.69 105,938 +0.12(+0.47%)
Mar 13, 2025 25.58 25.76 25.56 25.57 140,769 -0.14(-0.54%)
Mar 12, 2025 25.61 25.73 25.61 25.71 152,909 +0.18(+0.71%)
Mar 11, 2025 25.59 25.67 25.49 25.53 88,923 +0.12(+0.47%)
Mar 10, 2025 25.61 25.66 25.35 25.41 220,243 -0.14(-0.55%)
Mar 07, 2025 25.55 25.71 25.45 25.55 112,714 +0.21(+0.83%)
Mar 06, 2025 25.32 25.41 25.27 25.34 247,098 -0.03(-0.12%)
Mar 05, 2025 25.29 25.40 25.15 25.37 99,322 -0.07(-0.28%)
Mar 04, 2025 25.35 25.51 25.19 25.44 2,400,260 -0.02(-0.08%)
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.