Quantcast

GraniteShares S&P GSCI Commodity Broad Strategy No K-1 ETF Historical Stock Prices

(ETF)
COMG 
$30.74
*  
0.13
0.42%
Get COMG Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading COMG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 30.7937 30.74 30.74 1,355
10/16/2018 30.78 30.7937 30.74 30.74 1,355
10/15/2018 30.58 30.6304 30.58 30.61 2,401
10/12/2018 30.33 30.33 30.33 30.33 1,207
10/11/2018 30.44 30.51 30.32 30.37 4,119
10/10/2018 31.2 31.2 31.01 31.01 2,209
10/09/2018 31.52 31.52 31.47 31.47 523
10/08/2018 31.15 31.34 31.15 31.34 1,411
10/05/2018 31.4692 31.48 31.4326 31.4326 3,694
10/04/2018 31.505 31.505 31.33 31.418 7,781
10/03/2018 31.74 32.0341 31.6928 31.88 15,832
10/02/2018 31.54 31.575 31.5 31.52 1,248
10/01/2018 30.97 31.31 30.97 31.31 497
09/28/2018 30.6 30.8796 30.6 30.86 855
09/27/2018 30.4001 30.51 30.4001 30.51 7,643
09/26/2018 30.45 30.5 30.4208 30.43 9,612
09/25/2018 30.6254 30.6254 30.5323 30.5548 583
09/24/2018 30.42 30.47 30.38 30.47 4,593
09/21/2018 30.1 30.19 30 30 700
09/20/2018 29.81 29.828 29.81 29.828 400
09/19/2018 29.6736 29.6736 29.6736 29.6736 00
09/18/2018 29.7 29.7 29.6736 29.6736 1,900
09/17/2018 29.52 29.52 29.27 29.27 4,207
09/14/2018 29.39 29.46 29.37 29.37 8,886
09/13/2018 29.38 29.49 29.371 29.371 4,318
09/12/2018 29.8 29.88 29.8 29.8 2,413
09/11/2018 29.57 29.6 29.56 29.6 10,300
09/10/2018 29.4 29.4 29.21 29.28 5,365
09/07/2018 29 29 28.979 28.979 649
09/06/2018 29.4 29.4 29 29 509
09/05/2018 29.4816 29.4816 29.4816 29.4816 00
09/04/2018 29.7742 29.7742 29.4816 29.4816 1,195
08/31/2018 29.7461 29.7461 29.6433 29.68 1,679
08/30/2018 29.62 29.68 29.6123 29.68 1,528
08/29/2018 29.43 29.47 29.43 29.47 591
08/28/2018 29.33 29.33 29.33 29.33 2,166
08/27/2018 29.42 29.449 29.4199 29.449 11,053
08/24/2018 29.48 29.48 29.48 29.48 178
08/23/2018 28.731 28.731 28.731 28.731 00
08/22/2018 28.731 28.731 28.731 28.731 00
08/21/2018 28.81 28.81 28.731 28.731 10,433
08/20/2018 28.57 28.57 28.57 28.57 1,774
08/17/2018 28.69 28.69 28.69 28.69 125
08/16/2018 28.3779 28.3779 28.3779 28.3779 292
08/15/2018 28.5 28.5 28.0625 28.1501 1,037
08/14/2018 29.0657 29.0657 29.03 29.03 2,628
08/13/2018 28.86 28.86 28.79 28.85 1,894
08/10/2018 29.05 29.05 29 29 600
08/09/2018 28.9096 28.92 28.9096 28.92 2,125
08/08/2018 29.2458 29.2458 29.24 29.24 254
08/07/2018 29.5496 29.5496 29.5496 29.5496 374
08/06/2018 29.336 29.5319 29.336 29.37 1,592
08/03/2018 29.3 29.3 29.2199 29.2199 712
08/02/2018 28.88 29.2675 28.8512 29.2675 2,055
08/01/2018 28.98 28.9816 28.97 28.97 491
07/31/2018 29.6599 29.6599 29.6599 29.6599 00
07/30/2018 29.69 29.69 29.6599 29.6599 3,761
07/27/2018 29.45 29.45 29.45 29.45 00
07/26/2018 29.45 29.45 29.45 29.45 00
07/25/2018 29.32 29.45 29.32 29.45 304
07/24/2018 29.21 29.218 29.21 29.218 400
07/23/2018 29.08 29.08 28.8855 28.8855 986
07/20/2018 28.92 28.93 28.91 28.91 953
07/19/2018 28.73 28.77 28.7204 28.76 14,833
07/18/2018 28.39 28.51 28.39 28.51 565
07/17/2018 28.61 28.61 28.61 28.61 00
07/16/2018 28.79 28.79 28.61 28.61 1,408
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio