GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)

COMB
🏛️ Vereinigte Staaten →
21.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 21.69 21.82 21.68 21.75 0.0M
2025-09-25 21.59 21.75 21.59 21.75 0.0M
2025-09-24 21.60 21.64 21.58 21.59 0.0M
2025-09-23 21.42 21.54 21.42 21.52 0.0M
2025-09-22 21.33 21.39 21.30 21.39 0.0M
2025-09-19 21.38 21.45 21.36 21.42 0.0M
2025-09-18 21.51 21.53 21.42 21.48 0.0M
2025-09-17 21.73 21.77 21.52 21.59 0.0M
2025-09-16 21.80 21.88 21.80 21.88 0.0M
2025-09-15 21.62 21.71 21.62 21.71 0.0M
2025-09-12 21.52 21.57 21.47 21.51 0.0M
2025-09-11 21.28 21.42 21.28 21.39 0.0M
2025-09-10 21.40 21.43 21.38 21.42 0.0M
2025-09-09 21.45 21.46 21.34 21.36 0.0M
2025-09-08 21.34 21.40 21.31 21.39 0.0M
2025-09-05 21.29 21.32 21.20 21.21 0.0M
2025-09-04 21.25 21.30 21.22 21.28 0.0M
2025-09-03 21.46 21.48 21.36 21.39 0.0M
2025-09-02 21.28 21.47 21.25 21.46 0.0M
2025-08-29 21.12 21.28 21.12 21.28 0.0M
2025-08-28 21.00 21.11 21.00 21.11 0.0M
2025-08-27 20.89 21.01 20.89 20.97 0.0M
2025-08-26 20.94 20.97 20.91 20.95 0.0M
2025-08-25 21.03 21.11 21.02 21.02 0.0M
2025-08-22 20.85 21.03 20.85 21.00 0.0M
2025-08-21 20.77 20.91 20.77 20.89 0.0M
2025-08-20 20.68 20.74 20.65 20.73 0.0M
2025-08-19 20.63 20.64 20.54 20.58 0.0M
2025-08-18 20.69 20.78 20.65 20.74 0.0M
2025-08-15 20.70 20.78 20.69 20.76 0.0M
2025-08-14 20.67 20.71 20.61 20.69 0.0M
2025-08-13 20.75 20.80 20.65 20.76 0.0M
2025-08-12 20.69 20.71 20.67 20.70 0.0M
2025-08-11 20.78 20.80 20.74 20.77 0.0M
2025-08-08 20.96 20.96 20.76 20.77 0.0M
2025-08-07 20.87 20.87 20.80 20.83 0.0M
2025-08-06 20.82 20.85 20.71 20.73 0.0M
2025-08-05 20.74 20.77 20.69 20.71 0.0M
2025-08-04 20.76 20.78 20.73 20.77 0.1M
2025-08-01 20.87 20.87 20.74 20.76 0.0M
2025-07-31 20.86 20.89 20.82 20.87 0.0M
2025-07-30 21.32 21.38 20.97 20.99 0.1M
2025-07-29 21.31 21.45 21.30 21.45 0.0M
2025-07-28 21.37 21.38 21.24 21.30 0.0M
2025-07-25 21.41 21.43 21.31 21.31 0.0M
2025-07-24 21.49 21.53 21.42 21.53 0.0M
2025-07-23 21.57 21.57 21.48 21.49 0.0M
2025-07-22 21.52 21.60 21.47 21.58 0.0M
2025-07-21 21.56 21.58 21.51 21.57 0.0M
2025-07-18 21.73 21.80 21.63 21.65 0.0M
2025-07-17 21.42 21.56 21.40 21.56 0.0M
2025-07-16 21.36 21.44 21.31 21.44 0.0M
2025-07-15 21.33 21.37 21.31 21.35 0.0M
2025-07-14 21.43 21.43 21.33 21.33 0.1M
2025-07-11 21.34 21.46 21.34 21.44 0.0M
2025-07-10 21.21 21.27 21.18 21.27 0.0M
2025-07-09 21.13 21.18 21.12 21.18 0.0M
2025-07-08 21.06 21.32 21.05 21.23 0.0M
2025-07-07 21.07 21.14 21.05 21.13 0.0M
2025-07-03 21.36 21.43 21.28 21.29 0.0M
2025-07-02 21.11 21.35 21.10 21.35 0.0M
2025-07-01 20.96 21.03 20.96 21.03 0.4M
2025-06-30 21.00 21.03 20.94 20.99 0.0M
2025-06-27 21.02 21.16 21.02 21.10 0.0M
2025-06-26 21.05 21.09 21.03 21.09 0.0M
2025-06-25 21.01 21.11 21.00 21.04 0.0M
2025-06-24 21.12 21.17 21.06 21.11 0.0M
2025-06-23 21.86 21.88 21.53 21.53 0.0M
2025-06-20 22.00 22.04 21.90 21.96 0.0M
2025-06-18 22.00 22.04 21.87 22.01 0.0M
2025-06-17 21.83 21.93 21.83 21.93 0.0M
2025-06-16 21.63 21.71 21.47 21.68 0.0M
2025-06-13 21.46 21.67 21.46 21.59 0.0M
2025-06-12 21.25 21.29 21.17 21.25 0.0M
2025-06-11 21.16 21.19 21.10 21.16 0.0M
2025-06-10 21.17 21.20 21.05 21.08 0.0M
2025-06-09 21.11 21.20 21.08 21.16 0.0M
2025-06-06 21.16 21.20 21.12 21.17 0.0M
2025-06-05 21.20 21.20 21.04 21.09 0.0M
2025-06-04 20.99 21.05 20.94 20.99 0.0M
2025-06-03 20.92 21.01 20.88 20.97 0.0M
2025-06-02 20.97 21.01 20.91 20.96 0.0M
2025-05-30 20.58 20.58 20.45 20.52 0.0M
2025-05-29 20.68 20.68 20.58 20.65 0.0M
2025-05-28 20.90 20.90 20.67 20.67 0.0M
2025-05-27 20.90 20.90 20.81 20.89 0.0M
2025-05-23 20.91 21.06 20.88 21.04 0.0M
2025-05-22 20.87 20.90 20.80 20.86 0.0M
2025-05-21 20.98 21.04 20.97 20.98 0.0M
2025-05-20 20.73 20.96 20.73 20.96 0.0M
2025-05-19 20.69 20.69 20.59 20.65 0.0M
2025-05-16 20.69 20.72 20.64 20.64 0.0M
2025-05-15 20.78 20.82 20.70 20.80 0.0M
2025-05-14 20.97 21.00 20.90 20.90 0.0M
2025-05-13 20.97 21.14 20.93 21.11 0.0M
2025-05-12 21.00 21.05 20.90 20.94 0.0M
2025-05-09 21.02 21.04 20.98 21.01 0.0M
2025-05-08 20.82 20.84 20.75 20.80 0.0M
2025-05-07 20.86 20.88 20.72 20.72 0.0M
2025-05-06 20.94 21.01 20.87 20.90 0.0M
2025-05-05 20.83 20.86 20.68 20.70 0.0M
2025-05-02 20.79 20.79 20.67 20.74 0.5M
2025-05-01 20.53 20.65 20.46 20.59 0.5M
2025-04-30 20.71 20.74 20.58 20.58 0.0M
2025-04-29 21.01 21.01 20.88 20.90 0.0M
2025-04-28 20.94 21.10 20.93 21.10 0.0M
2025-04-25 20.89 21.01 20.89 21.01 0.0M
2025-04-24 20.89 21.06 20.87 21.06 0.0M
2025-04-23 20.88 20.94 20.39 20.88 0.0M
2025-04-22 21.01 21.04 20.93 20.93 0.0M
2025-04-21 21.08 21.08 20.82 20.90 0.0M
2025-04-17 20.95 21.03 20.88 20.99 0.0M
2025-04-16 20.77 20.93 20.77 20.93 0.0M
2025-04-15 20.60 20.66 20.56 20.66 0.0M
2025-04-14 20.74 20.76 20.61 20.68 0.0M
2025-04-11 20.50 20.76 20.50 20.76 0.0M
2025-04-10 20.32 20.44 20.20 20.41 0.1M
2025-04-09 19.79 20.55 19.71 20.50 0.0M
2025-04-08 20.25 20.25 19.73 19.77 0.0M
2025-04-07 20.25 20.58 20.00 20.07 0.1M
2025-04-04 20.51 20.51 20.22 20.37 0.0M
2025-04-03 21.15 21.31 21.15 21.23 0.0M
2025-04-02 21.68 21.82 21.68 21.77 0.4M
2025-04-01 21.72 21.76 21.66 21.70 0.0M
2025-03-31 21.63 21.72 21.56 21.70 0.1M
2025-03-28 21.46 21.55 21.40 21.52 0.1M
2025-03-27 21.36 21.51 21.36 21.51 0.1M
2025-03-26 21.47 21.51 21.39 21.39 0.0M
2025-03-25 21.49 21.52 21.37 21.45 0.3M
2025-03-24 21.48 21.48 21.36 21.41 0.0M
2025-03-21 21.45 21.45 21.41 21.42 0.0M
2025-03-20 21.52 21.55 21.50 21.55 0.0M
2025-03-19 21.52 21.62 21.13 21.62 0.1M
2025-03-18 21.52 21.55 21.42 21.42 0.0M
2025-03-17 21.37 21.47 21.37 21.45 0.0M
2025-03-14 21.26 21.35 21.23 21.35 0.0M
2025-03-13 21.17 21.40 21.17 21.31 0.0M
2025-03-12 21.27 21.29 21.20 21.22 0.0M
2025-03-11 21.42 21.42 21.31 21.33 0.0M
2025-03-10 21.40 21.40 21.22 21.24 0.0M
2025-03-07 21.24 21.32 21.15 21.29 0.0M
2025-03-06 21.20 21.26 21.17 21.19 0.0M
2025-03-05 21.10 21.25 21.04 21.25 0.0M
2025-03-04 21.06 21.11 20.96 21.11 0.1M
2025-03-03 21.00 21.09 20.92 20.96 0.2M
2025-02-28 21.02 21.02 20.88 20.92 0.6M
2025-02-27 21.27 21.28 21.09 21.10 0.0M
2025-02-26 21.27 21.28 21.21 21.25 0.0M
2025-02-25 21.43 21.43 21.24 21.37 0.1M
2025-02-24 21.53 21.56 21.45 21.47 0.0M
2025-02-21 21.78 21.79 21.62 21.63 0.0M
2025-02-20 21.85 21.87 21.80 21.81 0.0M
2025-02-19 21.87 21.92 21.79 21.85 0.0M
2025-02-18 19.89 21.77 19.80 21.73 0.0M
2025-02-14 21.59 21.65 21.43 21.45 0.0M
2025-02-13 21.39 21.51 21.39 21.50 0.0M
2025-02-12 21.36 21.43 21.35 21.36 0.1M
2025-02-11 21.45 21.51 21.40 21.41 0.0M
2025-02-10 21.27 21.43 21.27 21.42 0.0M
2025-02-07 21.20 21.25 21.11 21.11 0.0M
2025-02-06 21.15 21.16 20.96 21.16 0.0M
2025-02-05 21.03 21.12 21.03 21.12 0.0M
2025-02-04 20.84 21.13 20.83 21.10 0.0M
2025-02-03 20.93 21.03 20.88 20.98 0.2M
2025-01-31 20.69 20.78 20.66 20.73 0.0M
2025-01-30 20.82 20.89 20.78 20.78 0.0M
2025-01-29 20.71 20.81 20.71 20.80 0.0M
2025-01-28 20.64 20.66 20.60 20.64 0.0M
2025-01-27 20.71 20.71 20.55 20.60 0.0M
2025-01-24 20.89 20.93 20.85 20.89 0.0M
2025-01-23 20.96 21.00 20.90 20.91 0.0M
2025-01-22 20.92 20.97 20.90 20.93 0.0M
2025-01-21 20.86 20.93 20.86 20.93 0.0M
2025-01-17 20.89 21.04 20.89 20.93 0.0M
2025-01-16 21.05 21.10 20.94 21.05 0.0M
2025-01-15 20.94 21.10 20.93 21.09 0.0M
2025-01-14 20.72 20.81 20.72 20.81 0.0M
2025-01-13 20.74 20.82 20.74 20.80 0.0M
2025-01-10 20.69 20.72 20.55 20.69 0.0M
2025-01-08 20.16 20.18 20.08 20.14 0.0M
2025-01-07 20.11 20.16 20.07 20.07 0.0M
2025-01-06 20.10 20.15 20.02 20.03 0.0M
2025-01-03 20.01 20.01 19.88 19.90 0.1M
2025-01-02 20.07 20.21 20.07 20.09 0.1M