COMD
Global X Commodity Strategy ETF
stockBATSETF
At CloseOct 1, 2026 3:59:51 PM EDT
30.04USD-0.232%(-0.07)539
29.92Bid30.01Ask0.09SpreadCOMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.68 | 29.92 | 29.68 | 29.92 | -0.402% | 539 | 0.000% |
| 2026-10-01 | 29.85 | 30.04 | 29.78 | 30.04 | +0.684% | 617 | -0.402% |
| 2026-09-30 | 30.05 | 30.11 | 29.84 | 29.84 | +0.481% | 433 | +0.280% |
| 2026-09-29 | 29.69 | 29.69 | 29.69 | 29.69 | -0.785% | 81 | +0.762% |
| 2026-09-28 | 29.99 | 29.99 | 29.93 | 29.93 | -1.302% | 218 | -0.029% |
| 2026-09-25 | 30.32 | 30.32 | 30.32 | 30.32 | -1.001% | 89 | -1.330% |
| 2026-09-24 | 30.63 | 30.63 | 30.63 | 30.63 | +0.393% | 24 | -2.318% |
| 2026-09-23 | 30.51 | 30.51 | 30.51 | 30.51 | +0.401% | 64 | -1.934% |
| 2026-09-22 | 30.49 | 30.49 | 30.39 | 30.39 | +0.062% | 1,595 | -1.541% |
| 2026-09-21 | 30.38 | 30.39 | 30.34 | 30.37 | -0.431% | 1,832 | -1.480% |
| 2026-09-18 | 30.50 | 30.50 | 30.50 | 30.50 | -0.278% | 78 | -1.905% |
| 2026-09-17 | 30.66 | 30.66 | 30.59 | 30.59 | -0.472% | 704 | -2.177% |
| 2026-09-16 | 30.77 | 30.77 | 30.73 | 30.73 | -0.631% | 909 | -2.638% |
| 2026-09-15 | 30.93 | 30.93 | 30.93 | 30.93 | +1.211% | 45 | -3.253% |
| 2026-09-14 | 30.56 | 30.56 | 30.56 | 30.56 | -0.131% | 30 | -2.081% |
| 2026-09-11 | 30.60 | 30.60 | 30.60 | 30.60 | -1.131% | 51 | -2.209% |
| 2026-09-10 | 30.95 | 30.95 | 30.95 | 30.95 | +1.243% | 46 | -3.315% |
| 2026-09-09 | 30.46 | 30.57 | 30.46 | 30.57 | +0.767% | 133 | -2.113% |
| 2026-09-08 | 30.33 | 30.33 | 30.33 | 30.33 | +0.738% | 77 | -1.362% |
| 2026-09-04 | 30.11 | 30.11 | 30.11 | 30.11 | -0.281% | 477 | -0.634% |
| 2026-09-03 | 30.20 | 30.20 | 30.20 | 30.20 | -0.116% | 12 | -0.913% |
| 2026-09-02 | 30.23 | 30.23 | 30.23 | 30.23 | -0.247% | 41 | -1.029% |
| 2026-09-01 | 30.31 | 30.31 | 30.31 | 30.31 | +1.151% | 12 | -1.273% |
| 2026-08-31 | 29.93 | 29.97 | 29.93 | 29.96 | +1.115% | 1,755 | -0.137% |
| 2026-08-28 | 29.65 | 29.65 | 29.63 | 29.63 | +0.113% | 113 | +0.976% |
| 2026-08-27 | 29.60 | 29.60 | 29.60 | 29.60 | +1.184% | 11 | +1.090% |
| 2026-08-26 | 29.19 | 29.33 | 29.19 | 29.25 | +0.510% | 728 | +2.286% |
| 2026-08-25 | 29.07 | 29.10 | 29.07 | 29.10 | -0.670% | 544 | +2.808% |
| 2026-08-24 | 29.41 | 29.41 | 29.30 | 29.30 | -0.666% | 3,012 | +2.119% |
| 2026-08-21 | 29.50 | 29.50 | 29.50 | 29.50 | +0.532% | 37 | +1.439% |
| 2026-08-20 | 29.33 | 29.34 | 29.33 | 29.34 | +0.917% | 216 | +1.978% |
| 2026-08-19 | 29.07 | 29.07 | 29.07 | 29.07 | +0.903% | 54 | +2.913% |
| 2026-08-18 | 28.81 | 28.81 | 28.81 | 28.81 | -0.348% | 13 | +3.842% |
| 2026-08-17 | 28.91 | 28.91 | 28.91 | 28.91 | +1.567% | 11 | +3.480% |
| 2026-08-14 | 28.44 | 28.47 | 28.44 | 28.47 | +0.858% | 1,073 | +5.102% |
| 2026-08-13 | 28.22 | 28.22 | 28.22 | 28.22 | -1.002% | 11 | +6.004% |
| 2026-08-12 | 28.51 | 28.51 | 28.51 | 28.51 | +0.481% | 46 | +4.942% |
| 2026-08-11 | 28.37 | 28.37 | 28.37 | 28.37 | +0.102% | 12 | +5.447% |
| 2026-08-10 | 28.35 | 28.35 | 28.35 | 28.35 | +2.736% | 42 | +5.554% |
| 2026-08-07 | 27.59 | 27.59 | 27.59 | 27.59 | +0.578% | 11 | +8.442% |
| 2026-08-06 | 27.43 | 27.43 | 27.43 | 27.43 | +0.852% | 32 | +9.068% |
| 2026-08-05 | 27.20 | 27.20 | 27.20 | 27.20 | +0.778% | 135 | +9.998% |
| 2026-08-04 | 26.99 | 26.99 | 26.99 | 26.99 | -1.325% | 315 | +10.853% |
| 2026-08-03 | 27.35 | 27.35 | 27.35 | 27.35 | -0.881% | 27 | +9.384% |
| 2026-07-31 | 27.65 | 27.65 | 27.60 | 27.60 | +0.081% | 511 | +8.420% |
| 2026-07-30 | 27.57 | 27.57 | 27.57 | 27.57 | -0.307% | 12 | +8.508% |
| 2026-07-29 | 27.66 | 27.66 | 27.66 | 27.66 | +1.626% | 215 | +8.175% |
| 2026-07-28 | 27.19 | 27.22 | 27.19 | 27.22 | -0.876% | 6,814 | +9.934% |
| 2026-07-27 | 27.46 | 27.46 | 27.46 | 27.46 | -2.379% | 121 | +8.971% |
| 2026-07-24 | 28.16 | 28.16 | 28.13 | 28.13 | -0.800% | 547 | +6.379% |
| 2026-07-23 | 28.35 | 28.35 | 28.35 | 28.35 | +0.778% | 49 | +5.528% |
| 2026-07-22 | 28.13 | 28.13 | 28.13 | 28.13 | +0.962% | 95 | +6.349% |
| 2026-07-21 | 27.86 | 27.86 | 27.86 | 27.86 | +1.307% | 104 | +7.372% |
| 2026-07-20 | 27.51 | 27.51 | 27.51 | 27.51 | +0.245% | 11 | +8.776% |
| 2026-07-17 | 27.44 | 27.44 | 27.44 | 27.44 | +1.173% | 12 | +9.043% |
| 2026-07-16 | 27.12 | 27.12 | 27.12 | 27.12 | -1.112% | 13 | +10.321% |
| 2026-07-15 | 27.27 | 27.43 | 27.27 | 27.43 | +0.658% | 201 | +9.095% |
| 2026-07-14 | 27.10 | 27.25 | 27.10 | 27.25 | +1.188% | 915 | +9.813% |
| 2026-07-13 | 26.93 | 26.93 | 26.93 | 26.93 | +1.415% | 199 | +11.118% |
| 2026-07-10 | 26.55 | 26.55 | 26.55 | 26.55 | -0.281% | 213 | +12.690% |
| 2026-07-09 | 26.63 | 26.63 | 26.63 | 26.63 | -0.457% | 60 | +12.373% |
| 2026-07-08 | 26.78 | 26.78 | 26.72 | 26.75 | +1.341% | 220 | +11.859% |
| 2026-07-07 | 26.17 | 26.39 | 26.17 | 26.39 | +1.047% | 1,907 | +13.359% |
| 2026-07-06 | 25.96 | 26.12 | 25.96 | 26.12 | +2.031% | 677 | +14.546% |
| 2026-07-02 | 25.53 | 25.60 | 25.53 | 25.60 | +0.315% | 1,249 | +16.872% |
| 2026-07-01 | 25.72 | 25.74 | 25.52 | 25.52 | -0.412% | 296 | +17.241% |
| 2026-06-30 | 25.63 | 25.63 | 25.63 | 25.63 | +0.550% | 27 | +16.758% |
| 2026-06-29 | 25.49 | 25.49 | 25.47 | 25.48 | -0.481% | 1,150 | +17.400% |
| 2026-06-26 | 25.60 | 25.64 | 25.60 | 25.61 | -0.801% | 678 | +16.835% |
| 2026-06-25 | 25.52 | 25.81 | 25.52 | 25.81 | +1.803% | 11,096 | +15.899% |
| 2026-06-24 | 25.43 | 25.43 | 25.36 | 25.36 | -1.922% | 639 | +17.989% |
| 2026-06-23 | 25.91 | 25.91 | 25.85 | 25.85 | -1.180% | 4,281 | +15.722% |
| 2026-06-22 | 26.16 | 26.16 | 26.10 | 26.16 | -0.494% | 692 | +14.356% |
| 2026-06-18 | 26.29 | 26.29 | 26.29 | 26.29 | -0.281% | 56 | +13.792% |
| 2026-06-17 | 26.68 | 26.76 | 26.37 | 26.37 | -0.521% | 4,613 | +13.473% |
| 2026-06-16 | 26.51 | 26.51 | 26.51 | 26.51 | -0.630% | 7 | +12.881% |
| 2026-06-15 | 26.59 | 26.67 | 26.59 | 26.67 | -0.693% | 3,566 | +12.170% |
| 2026-06-12 | 26.89 | 26.90 | 26.86 | 26.86 | -0.451% | 1,002 | +11.393% |
| 2026-06-11 | 27.11 | 27.11 | 26.98 | 26.98 | -0.896% | 3,053 | +10.890% |
| 2026-06-10 | 27.32 | 27.32 | 27.19 | 27.22 | -0.119% | 6,299 | +9.897% |
| 2026-06-09 | 27.17 | 27.26 | 27.17 | 27.26 | -1.165% | 142 | +9.767% |
| 2026-06-08 | 27.58 | 27.58 | 27.58 | 27.58 | +0.453% | 83 | +8.488% |
| 2026-06-05 | 27.64 | 27.64 | 27.45 | 27.45 | -2.172% | 141 | +8.980% |
| 2026-06-04 | 28.06 | 28.06 | 28.06 | 28.06 | -1.209% | 22 | +6.613% |
| 2026-06-03 | 28.41 | 28.41 | 28.41 | 28.41 | +0.183% | 88 | +5.324% |
| 2026-06-02 | 28.37 | 28.37 | 28.36 | 28.36 | +0.425% | 190 | +5.517% |
| 2026-06-01 | 28.31 | 28.31 | 28.23 | 28.23 | +1.045% | 488 | +5.965% |
| 2026-05-29 | 27.94 | 27.94 | 27.94 | 27.94 | -0.747% | 96 | +7.073% |
| 2026-05-28 | 27.83 | 28.15 | 27.82 | 28.15 | +1.014% | 2,965 | +6.273% |
| 2026-05-27 | 27.83 | 27.92 | 27.82 | 27.87 | -1.347% | 7,538 | +7.351% |
| 2026-05-26 | 28.25 | 28.25 | 28.25 | 28.25 | -1.230% | 114 | +5.905% |
| 2026-05-22 | 28.60 | 28.60 | 28.60 | 28.60 | -0.546% | 140 | +4.602% |
| 2026-05-21 | 28.76 | 28.76 | 28.76 | 28.76 | -0.482% | 110 | +4.031% |
| 2026-05-20 | 29.26 | 29.26 | 28.90 | 28.90 | -1.799% | 6,762 | +3.530% |
| 2026-05-19 | 29.43 | 29.43 | 29.43 | 29.43 | +0.568% | 153 | +1.667% |
| 2026-05-18 | 29.38 | 29.43 | 29.26 | 29.26 | +0.559% | 596 | +2.244% |
| 2026-05-15 | 29.10 | 29.10 | 29.10 | 29.10 | -0.275% | 237 | +2.816% |
| 2026-05-14 | 29.16 | 29.22 | 29.13 | 29.18 | -0.680% | 1,519 | +2.533% |
| 2026-05-13 | 29.59 | 29.59 | 29.38 | 29.38 | -0.879% | 1,629 | +1.836% |
| 2026-05-12 | 29.52 | 29.64 | 29.47 | 29.64 | +1.571% | 6,418 | +0.940% |
| 2026-05-11 | 29.18 | 29.18 | 29.18 | 29.18 | +2.432% | 975 | +2.526% |
| 2026-05-08 | 28.47 | 28.54 | 28.45 | 28.49 | +0.328% | 14,921 | +5.019% |
| 2026-05-07 | 28.28 | 28.40 | 28.28 | 28.40 | +0.212% | 1,252 | +5.363% |
| 2026-05-06 | 28.42 | 28.42 | 28.34 | 28.34 | -2.135% | 369 | +5.587% |
| 2026-05-05 | 28.95 | 28.95 | 28.95 | 28.95 | -0.210% | 91 | +3.332% |
| 2026-05-04 | 28.71 | 29.02 | 28.71 | 29.02 | +1.307% | 370 | +3.116% |
| 2026-05-01 | 28.60 | 28.64 | 28.51 | 28.64 | -0.197% | 1,258 | +4.463% |
| 2026-04-30 | 28.62 | 28.70 | 28.62 | 28.70 | +0.134% | 407 | +4.258% |
| 2026-04-29 | 28.59 | 28.66 | 28.55 | 28.66 | +1.274% | 1,364 | +4.398% |
| 2026-04-28 | 28.30 | 28.30 | 28.30 | 28.30 | +0.528% | 323 | +5.728% |
| 2026-04-27 | 28.16 | 28.16 | 28.11 | 28.15 | +0.854% | 2,663 | +6.285% |
| 2026-04-24 | 27.93 | 27.97 | 27.91 | 27.91 | -0.346% | 931 | +7.193% |
| 2026-04-23 | 27.93 | 28.01 | 27.90 | 28.01 | +1.035% | 8,069 | +6.822% |
| 2026-04-22 | 27.76 | 27.79 | 27.72 | 27.72 | +0.667% | 747 | +7.928% |
| 2026-04-21 | 27.31 | 27.54 | 27.31 | 27.54 | +1.318% | 999 | +8.648% |
| 2026-04-20 | 27.14 | 27.22 | 27.14 | 27.18 | +1.228% | 2,449 | +10.080% |
| 2026-04-17 | 26.64 | 26.85 | 26.64 | 26.85 | -2.240% | 776 | +11.431% |
| 2026-04-16 | 27.52 | 27.55 | 27.47 | 27.47 | +0.827% | 1,381 | +8.935% |
| 2026-04-15 | 27.24 | 27.24 | 27.24 | 27.24 | +0.289% | 37 | +9.836% |
| 2026-04-14 | 27.11 | 27.16 | 27.11 | 27.16 | -0.208% | 957 | +10.154% |
| 2026-04-13 | 27.22 | 27.22 | 27.22 | 27.22 | +1.180% | 137 | +9.925% |
| 2026-04-10 | 26.90 | 26.90 | 26.90 | 26.90 | -0.602% | 27,856 | +11.222% |
| 2026-04-09 | 27.20 | 27.20 | 27.06 | 27.06 | +0.532% | 218 | +10.552% |
| 2026-04-08 | 26.92 | 26.92 | 26.92 | 26.92 | -1.307% | 99 | +11.140% |
| 2026-04-07 | 27.40 | 27.50 | 27.22 | 27.28 | +0.204% | 29,350 | +9.688% |
| 2026-04-06 | 27.13 | 27.22 | 27.11 | 27.22 | +0.394% | 760 | +9.911% |
| 2026-04-02 | 26.98 | 27.11 | 26.98 | 27.11 | +1.005% | 747 | +10.344% |
| 2026-04-01 | 26.87 | 26.93 | 26.82 | 26.84 | -0.652% | 1,214 | +11.452% |
| 2026-03-31 | 27.08 | 27.08 | 27.02 | 27.02 | -0.327% | 532 | +10.726% |
| 2026-03-30 | 27.11 | 27.11 | 27.11 | 27.11 | +0.331% | 208 | +10.364% |
| 2026-03-27 | 27.02 | 27.02 | 27.02 | 27.02 | +1.456% | 113 | +10.729% |
| 2026-03-26 | 26.63 | 26.63 | 26.63 | 26.63 | +0.424% | 134 | +12.341% |
| 2026-03-25 | 26.52 | 26.52 | 26.52 | 26.52 | +0.353% | 24 | +12.817% |
| 2026-03-24 | 26.43 | 26.51 | 26.43 | 26.43 | +1.064% | 506 | +13.216% |
| 2026-03-23 | 26.06 | 26.15 | 26.02 | 26.15 | -2.941% | 562 | +14.421% |
| 2026-03-20 | 27.02 | 27.02 | 26.94 | 26.94 | -0.024% | 358 | +11.055% |
| 2026-03-19 | 26.98 | 27.07 | 26.88 | 26.95 | -1.556% | 2,203 | +11.028% |
| 2026-03-18 | 27.36 | 27.37 | 27.34 | 27.37 | +0.718% | 1,041 | +9.301% |
| 2026-03-17 | 27.18 | 27.18 | 27.18 | 27.18 | +0.907% | 9 | +10.085% |
| 2026-03-16 | 27.07 | 27.09 | 26.93 | 26.93 | -1.041% | 1,148 | +11.083% |
| 2026-03-13 | 27.28 | 27.28 | 27.22 | 27.22 | -0.748% | 316 | +9.928% |
| 2026-03-12 | 27.43 | 27.46 | 27.30 | 27.42 | +1.277% | 1,080 | +9.105% |
| 2026-03-11 | 26.67 | 27.08 | 26.67 | 27.08 | +1.555% | 1,304 | +10.499% |
| 2026-03-10 | 26.52 | 26.66 | 26.37 | 26.66 | +1.039% | 3,088 | +12.217% |
| 2026-03-09 | 26.78 | 26.78 | 26.39 | 26.39 | -0.984% | 1,061 | +13.382% |
| 2026-03-06 | 26.61 | 26.73 | 26.60 | 26.65 | +2.186% | 2,711 | +12.267% |
| 2026-03-05 | 26.05 | 26.12 | 26.03 | 26.08 | +0.773% | 1,127 | +14.721% |
| 2026-03-04 | 25.83 | 25.90 | 25.83 | 25.88 | +0.575% | 601 | +15.608% |
| 2026-03-03 | 25.85 | 25.89 | 25.73 | 25.73 | -0.955% | 3,355 | +16.273% |
| 2026-03-02 | 25.99 | 26.02 | 25.82 | 25.98 | +1.380% | 2,330 | +15.163% |
| 2026-02-27 | 25.60 | 25.63 | 25.59 | 25.63 | +1.170% | 722 | +16.752% |
| 2026-02-26 | 25.24 | 25.36 | 25.22 | 25.33 | -0.193% | 1,100 | +18.118% |
| 2026-02-25 | 25.34 | 25.38 | 25.34 | 25.38 | +0.352% | 433 | +17.890% |
| 2026-02-24 | 25.27 | 25.29 | 25.21 | 25.29 | +0.039% | 3,007 | +18.305% |
| 2026-02-23 | 25.32 | 25.38 | 25.23 | 25.28 | +0.558% | 8,384 | +18.351% |
| 2026-02-20 | 25.13 | 25.16 | 25.13 | 25.14 | +0.963% | 5,595 | +19.011% |
| 2026-02-19 | 24.83 | 24.92 | 24.83 | 24.90 | +0.680% | 806 | +20.157% |
| 2026-02-18 | 24.73 | 24.73 | 24.73 | 24.73 | +1.946% | 57 | +20.974% |
| 2026-02-17 | 24.24 | 24.27 | 24.24 | 24.26 | -1.168% | 983 | +23.328% |
| 2026-02-13 | 24.55 | 24.55 | 24.36 | 24.55 | +0.141% | 2,169 | +21.888% |
| 2026-02-12 | 24.93 | 24.93 | 24.51 | 24.51 | -1.756% | 2,922 | +22.060% |
| 2026-02-11 | 24.88 | 24.99 | 24.88 | 24.95 | 0.000% | 2,960 | +19.917% |