U.S. markets closed

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

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.61+0.14 (+0.68%)
Al cierre: 03:46PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202420.5120.6120.5320.6120.615,936
08 may 202420.4420.5020.4020.4820.487,800
07 may 202420.5120.5920.5120.5420.5412,100
06 may 202420.4620.6020.4620.5820.5811,600
03 may 202420.3320.3420.2220.3420.3423,700
02 may 202420.1320.2620.1220.2220.2219,300
01 may 202420.2420.2920.1320.1720.1790,600
30 abr 202420.4820.4820.3120.3120.3110,600
29 abr 202420.6720.7320.6220.6720.6714,100
26 abr 202420.6920.7020.5920.6020.606,100
25 abr 202420.5320.6420.4820.6120.6152,200
24 abr 202420.5720.6020.5120.5120.5115,100
23 abr 202420.3720.6020.3720.5920.597,900
22 abr 202420.4520.5820.4520.5620.5612,700
19 abr 202420.5220.6420.4920.6120.6157,300
18 abr 202420.4120.4520.3920.4020.404,100
17 abr 202420.5120.5920.4020.4420.4417,800
16 abr 202420.5220.5720.4220.5520.5523,700
15 abr 202420.5120.6120.4120.6020.6013,000
12 abr 202420.7820.8620.4920.4920.4927,300
11 abr 202420.5320.5320.4320.5120.5113,400
10 abr 202420.5920.6020.4920.5920.5922,800
09 abr 202420.6620.6920.5220.5820.5821,500
08 abr 202420.6220.6320.4920.5820.5828,600
05 abr 202420.4520.6220.4320.5620.5621,700
04 abr 202420.3020.4720.3020.3720.3710,600
03 abr 202420.2720.3820.2620.3720.3741,300
02 abr 202420.0820.1920.0820.1220.1215,900
01 abr 202419.9720.0019.8920.0020.00281,200
28 mar 202419.6819.8919.6819.8719.8722,800
27 mar 202419.6019.6519.5719.6219.6215,200
26 mar 202419.8019.8019.6519.6819.6811,200
25 mar 202419.7119.8519.7119.7819.7829,000
22 mar 202419.7319.7419.6619.6919.6913,600
21 mar 202419.9419.9419.7219.8119.8117,900
20 mar 202419.7619.9019.7119.9019.908,000
19 mar 202419.7819.8719.7819.8319.8321,400
18 mar 202419.8719.8919.7919.8819.8836,100
15 mar 202419.7219.8119.6819.7519.7515,200
14 mar 202419.6919.7719.6819.7419.7416,800
13 mar 202419.6219.7319.5819.7219.7216,100
12 mar 202419.5019.5919.5019.5619.569,200
11 mar 202419.4519.5919.4319.5819.5850,500
08 mar 202419.4919.5019.4219.4919.498,500
07 mar 202419.5319.5919.5119.5419.5434,700
06 mar 202419.4719.5119.4219.4519.4512,500
05 mar 202419.3819.4119.3119.3419.3410,100
04 mar 202419.4819.5019.3919.4319.4312,600
01 mar 202419.2119.3219.1819.2819.288,300
29 feb 202419.1319.2719.1319.1819.1813,500
28 feb 202419.2119.2219.1719.1819.1816,300
27 feb 202419.1719.2219.1619.1619.1618,600
26 feb 202418.9319.0518.9319.0419.0419,900
23 feb 202418.9918.9918.9218.9418.9426,200
22 feb 202419.0919.1619.0819.1619.1616,700
21 feb 202419.1819.1819.1119.1719.1711,500
20 feb 202419.0819.0918.9919.0519.0521,200
16 feb 202419.0019.1318.9919.0719.0712,900
15 feb 202418.9619.0418.9618.9918.9936,600
14 feb 202419.0519.1118.9018.9018.9035,000
13 feb 202419.1219.1219.0419.0519.0511,300
12 feb 202419.2119.2619.1619.2119.2117,300
09 feb 202419.2519.2619.1819.2019.2017,700
08 feb 202419.1819.2519.1819.2419.2419,700
07 feb 202419.1719.2119.1419.2019.2023,600
06 feb 202419.1519.1719.1219.1619.1612,600
05 feb 202419.0519.1418.9919.1119.1147,400
02 feb 202419.1919.1919.1319.1519.15138,000
01 feb 202419.4319.5019.2819.3119.3114,000
31 ene 202419.5519.5819.4719.5119.5116,600
30 ene 202419.4419.6219.4419.6019.6026,300
29 ene 202419.4419.4419.3519.4319.4367,100
26 ene 202419.4719.5919.3919.5819.5827,800
25 ene 202419.5719.5819.4519.5519.5512,300
24 ene 202419.4219.5019.4119.5019.5049,300
23 ene 202419.2019.3419.2019.3319.3371,600
22 ene 202419.0319.1919.0319.1319.1332,400
19 ene 202419.3019.3019.1319.1419.1466,400
18 ene 202419.0319.2519.0319.2319.2337,100
17 ene 202419.0719.1219.0319.1019.1014,600
16 ene 202419.3419.3419.1919.2119.2166,200
12 ene 202419.5719.5919.3519.3719.3728,300
11 ene 202419.3919.4319.3019.3319.3368,100
10 ene 202419.3519.3919.2219.2219.2212,900
09 ene 202419.3719.4719.3319.4219.4234,600
08 ene 202419.1519.2619.0919.2419.2433,100
05 ene 202419.4519.5219.4219.4619.4623,900
04 ene 202419.4119.4319.3019.4319.4316,900
03 ene 202419.3419.4519.3219.4219.4272,600
02 ene 202419.5119.5419.2919.3119.3135,400
29 dic 202319.5819.5819.4319.4319.43108,700
28 dic 202319.6719.7419.5919.6219.6288,600
27 dic 202319.7319.8019.6919.6919.6936,900
26 dic 202319.8319.9918.8619.6819.6851,500
22 dic 202319.6219.6619.5419.5919.5930,900
21 dic 202319.4619.5319.4619.5319.5340,000
20 dic 202319.6519.6719.4319.4319.4354,400
19 dic 202319.5219.6719.5119.6719.6754,100
18 dic 202319.5819.6819.5119.5219.52325,100
15 dic 202319.4819.4919.3719.4519.4587,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...