Dark

COMG
GraniteShares S&P GSCI Commodity Broad Strategy No K-1 ETF
stock NYSE

Inactive

Nov 15, 2019

21.81USD+0.814%(+0.18)1,352

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-15	21.6900	21.8300	21.6800	21.8069	+0.814%	1,352	0.000%
2019-11-14	21.7400	21.7400	21.6300	21.6308	-0.292%	2,783	+0.814%
2019-11-13	21.6500	21.6942	21.6500	21.6942	+0.318%	5,741	+0.519%
2019-11-12	21.6255	21.6255	21.6255	21.6255	+0.010%	50	+0.839%
2019-11-11	21.6234	21.6234	21.6234	21.6234	-0.907%	11	+0.849%
2019-11-08	21.8213	21.8213	21.8213	21.8213	+0.368%	0	-0.066%
2019-11-07	21.8900	21.8900	21.7414	21.7414	+0.050%	1,104	+0.301%
2019-11-06	22.0200	22.0200	21.7254	21.7306	-1.086%	2,221	+0.351%
2019-11-05	21.8200	21.9692	21.8200	21.9692	+0.653%	2,325	-0.739%
2019-11-04	21.9100	21.9100	21.8267	21.8267	+0.563%	1,401	-0.091%
2019-11-01	21.4700	21.7044	21.4527	21.7044	+2.381%	2,474	+0.472%
2019-10-31	21.0910	21.2260	21.0910	21.1997	-0.891%	3,146	+2.864%
2019-10-30	21.4500	21.4500	21.3500	21.3902	-0.624%	1,262	+1.948%
2019-10-29	21.4300	21.5245	21.4300	21.5245	-0.118%	200	+1.312%
2019-10-28	21.7100	21.7100	21.5302	21.5500	-0.535%	3,016	+1.192%
2019-10-25	21.5980	21.6800	21.5980	21.6659	+0.480%	1,410	+0.651%
2019-10-24	21.5625	21.5625	21.5625	21.5625	+0.398%	10	+1.133%
2019-10-23	21.2700	21.4771	21.2700	21.4771	+1.547%	624	+1.536%
2019-10-22	21.1800	21.2000	21.1010	21.1500	+0.413%	3,496	+3.106%
2019-10-21	21.0225	21.0630	21.0225	21.0630	-0.443%	238	+3.532%
2019-10-18	21.0981	21.1567	21.0981	21.1567	-0.216%	375	+3.073%
2019-10-17	21.0401	21.2024	21.0401	21.2024	+0.594%	830	+2.851%
2019-10-16	21.0500	21.0773	21.0500	21.0773	+0.317%	228	+3.462%
2019-10-15	21.0750	21.0750	21.0108	21.0108	-0.250%	281	+3.789%
2019-10-14	20.9545	21.0700	20.9300	21.0635	-1.113%	608	+3.529%
2019-10-11	21.1400	21.3005	21.1400	21.3005	+1.702%	175	+2.377%
2019-10-10	20.9000	20.9441	20.9000	20.9441	+0.653%	13,065	+4.120%
2019-10-09	20.9800	20.9800	20.8083	20.8083	+0.507%	104	+4.799%
2019-10-08	20.6854	20.7100	20.6854	20.7033	-0.249%	264	+5.331%
2019-10-07	20.7550	20.7550	20.7550	20.7550	-0.093%	126	+5.068%
2019-10-04	20.7600	20.7743	20.6755	20.7743	+0.744%	375	+4.971%
2019-10-03	20.4099	20.6209	20.4099	20.6209	-0.014%	706	+5.751%
2019-10-02	20.6187	20.6238	20.6187	20.6238	-1.313%	255	+5.737%
2019-10-01	20.9500	20.9500	20.8981	20.8981	-0.396%	1,147	+4.349%
2019-09-30	21.1200	21.1200	20.9812	20.9812	-1.246%	220	+3.935%
2019-09-27	21.2900	21.2900	21.2459	21.2459	-0.621%	374	+2.641%
2019-09-26	21.3786	21.3786	21.3786	21.3786	-0.049%	0	+2.003%
2019-09-25	21.2065	21.3890	21.1710	21.3890	-0.281%	4,163	+1.954%
2019-09-24	21.6510	21.6510	21.4493	21.4493	-1.532%	430	+1.667%
2019-09-23	21.6750	21.7831	21.6750	21.7831	+0.161%	3,646	+0.109%
2019-09-20	21.7481	21.7481	21.7481	21.7481	-0.048%	152	+0.270%
2019-09-19	21.7300	21.7586	21.7100	21.7586	+0.634%	1,111	+0.222%
2019-09-18	21.5700	21.6400	21.5600	21.6216	-0.638%	1,968	+0.857%
2019-09-17	22.3800	22.3800	21.7605	21.7605	-2.855%	2,365	+0.213%
2019-09-16	22.5700	22.5700	22.4000	22.4000	+6.768%	1,110	-2.648%
2019-09-13	20.9800	20.9800	20.9800	20.9800	+0.132%	28	+3.941%
2019-09-12	20.8427	20.9523	20.8427	20.9523	-0.357%	875	+4.079%
2019-09-11	21.0200	21.0274	21.0000	21.0274	-1.409%	2,217	+3.707%
2019-09-10	21.3279	21.3279	21.3279	21.3279	+0.092%	87	+2.246%
2019-09-09	21.3084	21.3084	21.3084	21.3084	+1.459%	88	+2.339%
2019-09-06	21.0020	21.0020	21.0020	21.0020	+0.213%	0	+3.832%
2019-09-05	20.9574	20.9574	20.9574	20.9574	-0.140%	162	+4.053%
2019-09-04	21.0206	21.0206	20.9868	20.9868	+2.966%	1,510	+3.908%
2019-09-03	20.2000	20.3823	20.2000	20.3823	-1.068%	5,273	+6.989%
2019-08-30	20.6024	20.6024	20.6024	20.6024	-1.612%	41	+5.846%
2019-08-29	20.9400	20.9400	20.9400	20.9400	+0.577%	2	+4.140%
2019-08-28	20.8199	20.8199	20.8199	20.8199	+1.168%	1	+4.741%
2019-08-27	20.3710	20.5796	20.3710	20.5796	+0.880%	375	+5.964%
2019-08-26	20.6600	20.6600	20.3858	20.4000	+0.235%	763	+6.897%
2019-08-23	20.3793	20.3793	20.3020	20.3521	-1.501%	4,938	+7.148%
2019-08-22	20.6607	20.6623	20.6607	20.6623	-0.525%	1,215	+5.540%
2019-08-21	20.8200	20.8200	20.7713	20.7713	+0.126%	3,213	+4.986%
2019-08-20	20.7300	20.7451	20.7300	20.7451	+0.049%	250	+5.118%
2019-08-19	20.7350	20.7350	20.7350	20.7350	+0.939%	258	+5.170%
2019-08-16	20.5304	20.5422	20.5304	20.5422	+0.275%	634	+6.157%
2019-08-15	20.4700	20.5177	20.4700	20.4858	-0.750%	824	+6.449%
2019-08-14	20.6700	20.6700	20.6406	20.6406	-1.861%	362	+5.651%
2019-08-13	21.0100	21.0319	21.0100	21.0319	+2.205%	537	+3.685%
2019-08-12	20.7400	20.7400	20.5300	20.5781	-0.544%	9,800	+5.971%
2019-08-09	20.7142	20.7142	20.6906	20.6906	+1.005%	1,030	+5.395%
2019-08-08	20.2900	20.4847	20.2850	20.4847	+0.712%	1,180	+6.455%
2019-08-07	20.2347	20.3408	20.1000	20.3399	-1.204%	588	+7.212%
2019-08-06	20.8200	20.8200	20.5878	20.5878	-1.063%	576	+5.921%
2019-08-05	20.8200	20.8200	20.8090	20.8090	-0.917%	431	+4.796%
2019-08-02	21.0628	21.1100	21.0015	21.0015	+0.405%	1,852	+3.835%
2019-08-01	21.5000	21.5000	20.7100	20.9167	-3.594%	7,129	+4.256%
2019-07-31	21.8398	21.8398	21.6964	21.6964	-0.649%	1,207	+0.509%
2019-07-30	21.8405	21.8405	21.8381	21.8381	+0.821%	383	-0.143%
2019-07-29	21.6300	21.6602	21.6300	21.6602	+0.617%	240	+0.677%
2019-07-26	21.6090	21.6090	21.5274	21.5274	-0.006%	690	+1.298%
2019-07-25	21.6542	21.6542	21.5286	21.5286	-0.148%	125	+1.293%
2019-07-24	21.5605	21.5605	21.5605	21.5605	-0.770%	165	+1.143%
2019-07-23	21.5700	21.7278	21.5574	21.7278	+0.700%	482	+0.364%
2019-07-22	21.5768	21.5768	21.5768	21.5768	-0.188%	36	+1.066%
2019-07-19	21.4300	21.6174	21.4050	21.6174	+0.832%	1,913	+0.877%
2019-07-18	21.4391	21.4391	21.4391	21.4391	-0.988%	0	+1.716%
2019-07-17	21.9700	21.9720	21.6530	21.6530	-1.099%	464	+0.711%
2019-07-16	21.8936	21.8936	21.8936	21.8936	-1.424%	202	-0.396%
2019-07-15	22.5100	22.5100	22.2099	22.2099	-1.151%	895	-1.815%
2019-07-12	22.4684	22.4684	22.4684	22.4684	+0.305%	349	-2.944%
2019-07-11	22.4300	22.4420	22.3600	22.4000	+0.029%	9,951	-2.648%
2019-07-10	22.1400	22.3935	22.1400	22.3935	+2.714%	1,287	-2.620%
2019-07-09	21.7550	21.8017	21.7550	21.8017	+0.608%	642	+0.024%
2019-07-08	21.7250	21.7850	21.6700	21.6700	-0.596%	515	+0.632%
2019-07-05	21.7800	21.8000	21.7800	21.8000	+1.029%	5,296	+0.032%
2019-07-03	21.5779	21.5779	21.5779	21.5779	+0.980%	75	+1.061%
2019-07-02	21.3684	21.3684	21.3684	21.3684	-2.505%	4	+2.052%
2019-07-01	22.0600	22.0600	21.8500	21.9174	+0.566%	895	-0.504%
2019-06-28	21.7940	21.7940	21.7940	21.7940	-1.518%	80	+0.059%
2019-06-27	22.1300	22.1300	22.1300	22.1300	-0.028%	390	-1.460%
2019-06-26	22.1361	22.1361	22.1361	22.1361	+1.286%	29	-1.487%
2019-06-25	21.8040	21.8950	21.8040	21.8550	+0.333%	850	-0.220%
2019-06-24	21.6410	21.7825	21.6410	21.7825	+0.291%	296	+0.112%
2019-06-21	21.7194	21.7194	21.7194	21.7194	+0.224%	1	+0.403%
2019-06-20	21.5200	21.6799	21.5200	21.6709	+2.456%	910	+0.628%
2019-06-19	21.1515	21.1515	21.1515	21.1515	+0.021%	58	+3.099%
2019-06-18	21.1471	21.1471	21.1471	21.1471	+1.621%	144	+3.120%
2019-06-17	20.8800	20.8800	20.8097	20.8097	-0.613%	286	+4.792%
2019-06-14	21.0200	21.0200	20.9380	20.9380	+0.566%	224	+4.150%
2019-06-13	20.9900	20.9900	20.8202	20.8202	+1.439%	601	+4.739%
2019-06-12	20.5249	20.5249	20.5249	20.5249	-2.098%	31	+6.246%
2019-06-11	20.9648	20.9648	20.9648	20.9648	+0.382%	10	+4.017%
2019-06-10	20.9000	20.9000	20.8850	20.8850	-0.317%	1,043	+4.414%
2019-06-07	20.9600	20.9791	20.9515	20.9515	+0.325%	473	+4.083%
2019-06-06	20.5392	20.8836	20.4619	20.8836	+1.859%	889	+4.421%
2019-06-05	20.7400	20.7400	20.5000	20.5025	-2.249%	1,081	+6.362%
2019-06-04	20.9743	20.9743	20.9743	20.9743	+1.025%	428	+3.970%
2019-06-03	21.1000	21.1000	20.7614	20.7614	-0.667%	7,311	+5.036%
2019-05-31	20.9009	20.9009	20.9009	20.9009	-3.549%	120	+4.335%
2019-05-30	21.8466	21.8466	21.6700	21.6700	-1.934%	310	+0.632%
2019-05-29	22.0973	22.0973	22.0973	22.0973	-0.298%	238	-1.314%
2019-05-28	22.2050	22.2050	22.1634	22.1634	+0.598%	250	-1.609%
2019-05-24	21.8260	22.0317	21.7600	22.0317	+1.199%	1,399	-1.020%
2019-05-23	22.0600	22.0600	21.7000	21.7707	-2.752%	757	+0.166%
2019-05-22	22.6400	22.6400	22.3867	22.3867	-1.705%	439	-2.590%
2019-05-21	22.7628	22.7750	22.7628	22.7750	-0.096%	140	-4.251%
2019-05-20	22.8700	22.8700	22.7969	22.7969	+0.302%	202	-4.343%
2019-05-17	22.7599	22.7599	22.7283	22.7283	-0.749%	2,478	-4.054%
2019-05-16	22.9390	22.9390	22.8999	22.8999	+1.202%	863	-4.773%
2019-05-15	22.6280	22.6280	22.6280	22.6280	+0.838%	0	-3.629%
2019-05-14	22.4400	22.4400	22.4400	22.4400	+1.508%	5	-2.821%
2019-05-13	22.5500	22.5500	22.1066	22.1066	-0.876%	536	-1.356%
2019-05-10	22.2850	22.3488	22.2800	22.3020	+0.299%	740	-2.220%
2019-05-09	22.2514	22.2576	22.2300	22.2355	-0.512%	6,348	-1.928%
2019-05-08	22.3500	22.3500	22.3500	22.3500	+0.435%	107	-2.430%
2019-05-07	22.2531	22.2531	22.2531	22.2531	-1.752%	99	-2.005%
2019-05-06	22.4300	22.6499	22.4300	22.6499	+0.421%	962	-3.722%
2019-05-03	22.6550	22.6550	22.5550	22.5550	+0.090%	996	-3.317%
2019-05-02	22.6200	22.6200	22.4800	22.5348	-1.426%	992	-3.230%
2019-05-01	22.8901	22.8901	22.8608	22.8608	-0.040%	4,791	-4.610%
2019-04-30	22.8603	22.8700	22.8603	22.8700	+0.285%	470	-4.648%
2019-04-29	22.8410	22.8410	22.8050	22.8050	+0.308%	579	-4.377%
2019-04-26	22.7500	22.7500	22.6800	22.7350	-1.835%	1,286	-4.082%
2019-04-25	23.2705	23.2705	23.1600	23.1600	-0.488%	249	-5.842%
2019-04-24	23.4300	23.4300	23.2736	23.2736	-0.604%	1,077	-6.302%
2019-04-23	23.4800	23.4800	23.3744	23.4150	+0.192%	1,347	-6.868%
2019-04-22	23.4100	23.4200	23.3700	23.3701	+1.191%	4,395	-6.689%
2019-04-18	23.0700	23.0950	23.0400	23.0950	+0.239%	1,535	-5.577%
2019-04-17	23.0897	23.1400	23.0400	23.0400	-0.432%	340	-5.352%
2019-04-16	23.0200	23.1400	23.0200	23.1400	+0.392%	17,109	-5.761%
2019-04-15	23.0800	23.0800	23.0100	23.0496	-0.324%	2,238	-5.391%
2019-04-12	23.1200	23.1993	23.1200	23.1245	+0.390%	1,389	-5.698%
2019-04-11	23.1500	23.1500	22.9834	23.0346	-0.777%	1,950	-5.330%
2019-04-10	23.1700	23.2799	23.1560	23.2150	+0.760%	20,280	-6.065%
2019-04-09	23.0261	23.0700	23.0218	23.0399	-0.368%	4,879	-5.352%
2019-04-08	23.0600	23.1400	23.0373	23.1250	+0.784%	2,132	-5.700%
2019-04-05	22.7701	23.0000	22.7701	22.9450	+0.791%	6,345	-4.960%
2019-04-04	22.7400	22.8200	22.7400	22.7650	+0.133%	2,201	-4.209%
2019-04-03	22.7100	22.7400	22.6749	22.7348	+0.131%	7,325	-4.081%
2019-04-02	22.6651	22.7400	22.6651	22.7050	+0.777%	384	-3.956%
2019-04-01	22.4211	22.5376	22.4110	22.5300	+1.304%	9,031	-3.209%
2019-03-29	22.3500	22.3500	22.2400	22.2400	+0.225%	837	-1.947%
2019-03-28	22.1900	22.1900	22.1900	22.1900	-0.270%	13	-1.726%
2019-03-27	22.3712	22.3712	22.2000	22.2501	-0.672%	1,574	-1.992%
2019-03-26	22.4062	22.4200	22.3750	22.4006	+0.654%	6,579	-2.650%
2019-03-25	22.1083	22.2550	22.1083	22.2550	+0.203%	1,268	-2.013%
2019-03-22	22.1900	22.2100	22.0993	22.2100	-0.917%	543	-1.815%
2019-03-21	22.4200	22.4700	22.4100	22.4155	-0.353%	4,154	-2.715%
2019-03-20	22.3900	22.4950	22.3900	22.4950	+1.078%	2,155	-3.059%
2019-03-19	22.2511	22.2600	22.1800	22.2550	+0.104%	1,540	-2.013%
2019-03-18	22.2200	22.2730	22.2000	22.2318	+0.533%	735	-1.911%
2019-03-15	21.9400	22.1400	21.9400	22.1139	+0.199%	10,187	-1.388%
2019-03-14	22.1200	22.1200	22.0700	22.0700	-0.158%	245	-1.192%
2019-03-13	22.0100	22.1050	22.0100	22.1050	+1.306%	284	-1.349%
2019-03-12	21.8797	21.8800	21.8000	21.8200	+0.414%	2,816	-0.060%
2019-03-11	21.7300	21.7300	21.7300	21.7300	+0.370%	134	+0.354%
2019-03-08	21.4000	21.6500	21.3200	21.6500	-0.207%	732	+0.725%
2019-03-07	21.7500	21.7500	21.6800	21.6949	-0.000%	1,116	+0.516%
2019-03-06	21.7400	21.7400	21.6200	21.6950	-0.504%	881	+0.516%
2019-03-05	21.7300	21.8050	21.7300	21.8050	+0.484%	290	+0.009%
2019-03-04	21.7619	21.7619	21.6471	21.7000	+0.486%	1,252	+0.493%
2019-03-01	21.6700	21.6700	21.5406	21.5950	-1.124%	11,999	+0.981%
2019-02-28	21.8405	21.8405	21.8405	21.8405	-0.203%	5	-0.154%
2019-02-27	21.8600	21.9500	21.7800	21.8850	+1.109%	2,671	-0.357%
2019-02-26	21.6000	21.6450	21.6000	21.6450	+0.487%	727	+0.748%
2019-02-25	21.8174	21.8174	21.5400	21.5400	-2.069%	1,390	+1.239%
2019-02-22	22.0448	22.0448	21.9950	21.9950	+0.182%	630	-0.855%
2019-02-21	21.9398	21.9550	21.9398	21.9550	+0.217%	670	-0.675%
2019-02-20	21.9074	21.9074	21.9074	21.9074	+0.863%	9	-0.459%
2019-02-19	21.7300	21.7300	21.7200	21.7200	-0.161%	905	+0.400%
2019-02-15	21.7550	21.7550	21.7550	21.7550	+1.760%	0	+0.239%
2019-02-14	21.2910	21.3912	21.2910	21.3787	+0.464%	840	+2.003%
2019-02-13	21.1900	21.2800	21.1900	21.2800	+0.805%	856	+2.476%
2019-02-12	21.1800	21.1800	21.0533	21.1100	+0.884%	719	+3.301%
2019-02-11	20.7731	20.9250	20.7731	20.9250	-0.476%	971	+4.215%
2019-02-08	21.0250	21.0250	21.0250	21.0250	+0.167%	134	+3.719%
2019-02-07	20.8536	20.9900	20.8536	20.9900	-1.386%	1,010	+3.892%
2019-02-06	21.2850	21.2850	21.2850	21.2850	+0.259%	1	+2.452%
2019-02-05	21.3300	21.3300	21.2300	21.2300	-0.725%	520	+2.717%
2019-02-04	21.2200	21.3850	21.2200	21.3850	-0.023%	2,563	+1.973%
2019-02-01	21.1600	21.3900	21.1600	21.3900	+1.307%	1,459	+1.949%
2019-01-31	21.3796	21.3796	21.0700	21.1140	-0.570%	779	+3.282%
2019-01-30	21.2000	21.2350	21.2000	21.2350	+0.999%	1,275	+2.693%
2019-01-29	21.0802	21.1100	21.0250	21.0250	+1.228%	1,478	+3.719%
2019-01-28	20.7500	20.7700	20.7500	20.7700	-1.843%	340	+4.992%
2019-01-25	21.1600	21.1600	21.1600	21.1600	+0.607%	1	+3.057%
2019-01-24	21.1600	21.1600	20.9700	21.0323	+0.249%	1,739	+3.683%
2019-01-23	21.1700	21.1700	20.9800	20.9800	-0.303%	2,302	+3.941%
2019-01-22	20.9029	21.0438	20.8900	21.0438	-1.272%	959	+3.626%
2019-01-18	21.1000	21.3150	21.1000	21.3150	+1.379%	757	+2.308%
2019-01-17	20.8300	21.0250	20.8300	21.0250	+0.119%	534	+3.719%
2019-01-16	21.0000	21.0000	21.0000	21.0000	+0.478%	3	+3.842%
2019-01-15	20.9300	20.9300	20.8239	20.9000	+1.137%	1,824	+4.339%
2019-01-14	20.8500	20.8500	20.6650	20.6650	-0.911%	2,416	+5.526%
2019-01-11	20.8600	20.8600	20.8104	20.8550	-0.604%	577	+4.564%
2019-01-10	20.8600	20.9817	20.8600	20.9817	+0.286%	3,405	+3.933%
2019-01-09	20.6500	20.9900	20.6500	20.9219	+2.587%	8,857	+4.230%
2019-01-08	20.3100	20.4500	20.3100	20.3943	+1.180%	262	+6.926%
2019-01-07	20.2100	20.2811	20.1564	20.1564	+0.432%	3,554	+8.188%
2019-01-04	20.1500	20.1700	20.0262	20.0697	+1.542%	558	+8.656%
2019-01-03	19.6539	19.7650	19.5700	19.7650	+1.057%	2,243	+10.331%
2019-01-02	19.2800	19.7800	19.2800	19.5582	+0.544%	2,732	+11.497%
2018-12-31	19.3800	19.4524	19.2600	19.4524	+0.410%	6,250	+12.104%
2018-12-28	19.4200	19.4600	19.2700	19.3730	-18.820%	6,931	+12.563%
2018-12-27	23.8100	23.8643	23.8100	23.8643	-1.290%	228	-8.621%
2018-12-26	25.9700	25.9700	23.4500	24.1762	+2.730%	13,330	-9.800%
2018-12-24	23.8000	23.8000	23.5338	23.5338	-1.641%	5,454	-7.338%
2018-12-21	23.9400	24.0000	23.9264	23.9264	-1.265%	2,199	-8.858%
2018-12-20	24.4900	24.5600	24.1400	24.2329	-1.554%	2,095	-10.011%
2018-12-19	24.6287	24.7100	24.6155	24.6155	+0.530%	389	-11.410%
2018-12-18	25.0500	25.0500	24.4858	24.4858	-2.502%	1,072	-10.941%
2018-12-17	25.6700	25.6748	25.1141	25.1141	-2.002%	11,016	-13.169%
2018-12-14	25.6650	25.6650	25.6271	25.6271	-2.204%	587	-14.907%
2018-12-13	25.7500	26.2047	25.7500	26.2047	+1.766%	517	-16.782%
2018-12-12	26.0000	26.0000	25.7500	25.7500	-0.541%	986	-15.313%
2018-12-11	26.0500	26.0500	25.8650	25.8900	+0.505%	600	-15.771%
2018-12-10	25.9900	26.0500	25.7350	25.7599	-2.351%	3,949	-15.346%
2018-12-07	26.5200	26.6250	26.3800	26.3800	+2.766%	3,800	-17.335%
2018-12-06	25.5900	25.6700	25.5900	25.6700	-2.238%	619	-15.049%
2018-12-04	26.4000	26.4000	26.2500	26.2577	+0.489%	3,378	-16.950%
2018-12-03	26.2300	26.2300	26.1300	26.1300	+2.955%	900	-16.545%
2018-11-30	25.3800	25.3800	25.3800	25.3800	-1.014%	200	-14.078%
2018-11-29	25.6400	25.6400	25.6400	25.6400	+0.124%	600	-14.950%
2018-11-28	25.6300	25.7997	25.5700	25.6083	-0.247%	1,080	-14.844%
2018-11-27	25.7700	25.7700	25.5000	25.6716	-0.498%	13,470	-15.054%
2018-11-26	25.7624	25.8020	25.7624	25.8000	+0.350%	1,230	-15.477%
2018-11-23	25.6400	25.7100	25.6400	25.7100	-3.636%	910	-15.181%
2018-11-21	26.6800	26.6800	26.6800	26.6800	+1.059%	277	-18.265%
2018-11-20	26.7900	26.7900	26.2201	26.4004	-3.613%	3,221	-17.399%
2018-11-19	27.3900	27.3900	27.3900	27.3900	+0.403%	200	-20.384%
2018-11-16	27.2800	27.2800	27.2800	27.2800	+0.294%	246	-20.063%
2018-11-15	27.2000	27.2000	27.1900	27.2000	-0.621%	1,535	-19.828%
2018-11-14	27.3500	27.3759	27.3500	27.3700	+1.597%	1,411	-20.326%
2018-11-13	27.4000	27.4000	26.9200	26.9397	-4.197%	1,300	-19.053%
2018-11-12	28.1200	28.1200	28.1200	28.1200	+0.998%	319	-22.451%
2018-11-09	27.7200	27.8421	27.7200	27.8421	-1.653%	520	-21.677%
2018-11-08	28.2100	28.3100	28.2100	28.3100	-0.387%	400	-22.971%
2018-11-07	28.4800	28.4800	28.4200	28.4200	-0.803%	404	-23.269%
2018-11-06	28.6500	28.6712	28.6500	28.6500	-0.278%	1,000	-23.885%
2018-11-05	28.8400	28.8400	28.7300	28.7300	+0.321%	725	-24.097%
2018-11-02	28.6200	28.6800	28.5460	28.6382	+0.204%	1,710	-23.854%
2018-11-01	29.0100	29.0100	28.5800	28.5800	-1.290%	31,027	-23.699%
2018-10-31	29.2180	29.2180	28.9536	28.9536	-0.810%	820	-24.683%
2018-10-30	29.1900	29.1900	29.1900	29.1900	-1.051%	624	-25.293%
2018-10-29	29.6000	29.6000	29.4990	29.5000	-0.840%	2,697	-26.078%
2018-10-26	29.4000	29.7500	29.4000	29.7500	+0.507%	20,524	-26.699%
2018-10-25	29.5400	29.6000	29.5400	29.6000	0.000%	894	-26.328%
2018-10-24	29.6000	29.6000	29.6000	29.6000	+0.550%	1,013	-26.328%
2018-10-23	29.4380	29.4380	29.4380	29.4380	-2.672%	1,022	-25.923%
2018-10-22	30.0900	30.2463	30.0900	30.2463	+0.110%	1,189	-27.902%
2018-10-19	30.3600	30.3600	30.1706	30.2130	+0.646%	1,507	-27.823%
2018-10-18	30.0192	30.0192	30.0192	30.0192	-1.415%	427	-27.357%
2018-10-17	30.6600	30.6700	30.3305	30.4500	-0.943%	1,390	-28.385%
2018-10-16	30.7800	30.7937	30.7400	30.7400	+0.425%	1,565	-29.060%
2018-10-15	30.5800	30.6304	30.5800	30.6100	+0.923%	2,537	-28.759%
2018-10-12	30.3300	30.3300	30.3300	30.3300	-0.132%	1,267	-28.101%
2018-10-11	30.4401	30.5100	30.3200	30.3700	-2.064%	4,120	-28.196%
2018-10-10	31.2000	31.2000	31.0100	31.0100	-1.462%	2,276	-29.678%
2018-10-09	31.5200	31.5200	31.4700	31.4700	+0.415%	523	-30.706%
2018-10-08	31.1500	31.3400	31.1500	31.3400	-0.295%	1,586	-30.418%
2018-10-05	31.4692	31.4800	31.4326	31.4326	+0.046%	3,695	-30.623%
2018-10-04	31.5050	31.5050	31.3300	31.4180	-1.449%	7,957	-30.591%
2018-10-03	31.7400	32.0341	31.6928	31.8800	+1.142%	15,864	-31.597%
2018-10-02	31.5400	31.5750	31.5000	31.5200	+0.671%	1,597	-30.816%
2018-10-01	30.9700	31.3100	30.9700	31.3100	+1.458%	635	-30.352%
2018-09-28	30.6000	30.8796	30.6000	30.8600	+1.147%	957	-29.336%
2018-09-27	30.4001	30.5100	30.4001	30.5100	+0.263%	8,209	-28.525%
2018-09-26	30.4500	30.5000	30.4208	30.4300	-0.408%	10,142	-28.337%
2018-09-25	30.6254	30.6254	30.5323	30.5548	+0.278%	583	-28.630%
2018-09-24	30.4200	30.4700	30.3800	30.4700	+1.567%	4,593	-28.432%
2018-09-21	30.1000	30.1900	30.0000	30.0000	+0.577%	800	-27.310%
2018-09-20	29.8100	29.8280	29.8100	29.8280	+0.520%	400	-26.891%
2018-09-18	29.7000	29.7000	29.6736	29.6736	+1.379%	1,900	-26.511%
2018-09-17	29.5200	29.5200	29.2700	29.2700	-0.340%	4,240	-25.497%
2018-09-14	29.3900	29.4600	29.3700	29.3700	-0.003%	11,978	-25.751%
2018-09-13	29.3800	29.4900	29.3710	29.3710	-1.440%	4,418	-25.754%
2018-09-12	29.8000	29.8800	29.8000	29.8000	+0.676%	2,613	-26.822%
2018-09-11	29.5700	29.6000	29.5600	29.6000	+1.093%	10,500	-26.328%
2018-09-10	29.4000	29.4000	29.2100	29.2800	+1.039%	5,465	-25.523%
2018-09-07	29.0000	29.0000	28.9790	28.9790	-0.072%	649	-24.749%
2018-09-06	29.4000	29.4000	29.0000	29.0000	-1.634%	526	-24.804%
2018-09-04	29.7742	29.7742	29.4816	29.4816	-0.668%	1,215	-26.032%
2018-08-31	29.7461	29.7461	29.6433	29.6800	0.000%	1,685	-26.527%
2018-08-30	29.6200	29.6800	29.6123	29.6800	+0.713%	1,528	-26.527%
2018-08-29	29.4300	29.4700	29.4300	29.4700	+0.477%	626	-26.003%
2018-08-28	29.3300	29.3300	29.3300	29.3300	-0.404%	2,666	-25.650%
2018-08-27	29.4200	29.4490	29.4199	29.4490	-0.105%	11,113	-25.950%
2018-08-24	29.4800	29.4800	29.4800	29.4800	+2.607%	178	-26.028%
2018-08-21	28.8100	28.8100	28.7310	28.7310	+0.564%	10,533	-24.100%
2018-08-20	28.5700	28.5700	28.5700	28.5700	-0.418%	1,824	-23.672%
2018-08-17	28.6900	28.6900	28.6900	28.6900	+1.100%	250	-23.991%
2018-08-16	28.3779	28.3779	28.3779	28.3779	+0.809%	339	-23.155%
2018-08-15	28.5000	28.5000	28.0625	28.1501	-3.031%	1,037	-22.533%
2018-08-14	29.0657	29.0657	29.0300	29.0300	+0.624%	2,628	-24.882%
2018-08-13	28.8600	28.8600	28.7900	28.8500	-0.517%	2,774	-24.413%
2018-08-10	29.0500	29.0500	29.0000	29.0000	+0.277%	600	-24.804%
2018-08-09	28.9096	28.9200	28.9096	28.9200	-1.094%	2,625	-24.596%
2018-08-08	29.2458	29.2458	29.2400	29.2400	-1.048%	254	-25.421%
2018-08-07	29.5496	29.5496	29.5496	29.5496	+0.612%	374	-26.202%
2018-08-06	29.3360	29.5319	29.3360	29.3700	+0.514%	1,778	-25.751%
2018-08-03	29.3000	29.3000	29.2199	29.2199	-0.163%	779	-25.370%
2018-08-02	28.8800	29.2675	28.8512	29.2675	+1.027%	2,055	-25.491%
2018-08-01	28.9800	28.9816	28.9700	28.9700	-2.326%	753	-24.726%
2018-07-30	29.6900	29.6900	29.6599	29.6599	+0.713%	4,101	-26.477%
2018-07-25	29.3200	29.4500	29.3200	29.4500	+0.794%	404	-25.953%
2018-07-24	29.2100	29.2180	29.2100	29.2180	+1.151%	400	-25.365%
2018-07-23	29.0800	29.0800	28.8855	28.8855	-0.085%	1,339	-24.506%
2018-07-20	28.9200	28.9300	28.9100	28.9100	+0.522%	1,062	-24.570%
2018-07-19	28.7300	28.7700	28.7204	28.7600	+0.877%	14,833	-24.176%
2018-07-18	28.3900	28.5100	28.3900	28.5100	-0.350%	905	-23.511%
2018-07-16	28.7900	28.7900	28.6100	28.6100	-2.121%	1,761	-23.779%
2018-07-13	29.2700	29.2700	29.2300	29.2300	-1.616%	14,716	-25.395%
2018-07-11	29.8100	29.8100	29.7100	29.7100	-1.736%	555	-26.601%
2018-07-10	30.2350	30.2350	30.2350	30.2350	+0.282%	345	-27.875%
2018-07-09	30.1900	30.1900	30.1500	30.1500	+0.066%	1,261	-27.672%
2018-07-06	29.8000	30.1300	29.8000	30.1300	+0.366%	2,244	-27.624%
2018-07-03	30.0200	30.0200	30.0200	30.0200	-0.133%	332	-27.359%
2018-07-02	30.3200	30.3200	30.0600	30.0600	-1.423%	327	-27.455%
2018-06-29	30.4938	30.4938	30.4938	30.4938	+1.006%	218	-28.487%
2018-06-28	30.1900	30.1900	30.1900	30.1900	+0.633%	100	-27.768%
2018-06-27	30.0000	30.0000	30.0000	30.0000	+1.213%	450	-27.310%
2018-06-26	29.6404	29.6404	29.6404	29.6404	+1.677%	221	-26.428%
2018-06-25	29.1516	29.1516	29.1516	29.1516	-1.037%	319	-25.195%
2018-06-22	29.4570	29.4570	29.4570	29.4570	+1.699%	242	-25.970%
2018-06-20	29.0516	29.0516	28.9406	28.9650	-0.944%	1,004	-24.713%
2018-06-18	29.2210	29.2410	29.2210	29.2410	+0.485%	600	-25.424%
2018-06-15	29.1900	29.1900	29.1000	29.1000	-1.987%	769	-25.062%
2018-06-14	29.7000	29.7000	29.6900	29.6900	-0.901%	568	-26.551%
2018-06-13	29.9500	29.9600	29.9500	29.9600	+0.702%	971	-27.213%
2018-06-11	29.7510	29.7510	29.7510	29.7510	-0.198%	149	-26.702%
2018-06-08	29.8100	29.8496	29.8025	29.8100	-0.017%	836	-26.847%
2018-06-07	29.8130	29.8150	29.8130	29.8150	+1.034%	497	-26.859%
2018-06-05	29.2802	29.5100	29.2802	29.5100	+0.068%	1,435	-26.103%
2018-06-04	29.5150	29.5399	29.4180	29.4900	-1.503%	1,655	-26.053%
2018-06-01	29.8900	29.9400	29.8900	29.9400	-1.058%	526	-27.165%
2018-05-30	30.2600	30.2600	30.2600	30.2600	+1.306%	169	-27.935%
2018-05-29	29.9500	29.9500	29.7410	29.8700	-1.060%	2,182	-26.994%
2018-05-25	30.1300	30.1900	30.1000	30.1900	-1.885%	3,412	-27.768%
2018-05-24	30.7985	30.8700	30.7604	30.7700	-0.280%	970	-29.129%
2018-05-23	30.8564	30.8564	30.8564	30.8564	-0.656%	100	-29.328%
2018-05-22	31.0600	31.0600	31.0600	31.0600	+0.845%	150	-29.791%
2018-05-21	30.7000	30.7998	30.7000	30.7998	+0.693%	1,455	-29.198%
2018-05-18	30.6800	30.6890	30.5878	30.5878	-0.495%	4,358	-28.707%
2018-05-17	30.7400	30.7400	30.7400	30.7400	+0.458%	343	-29.060%
2018-05-16	30.6200	30.6200	30.6000	30.6000	+0.460%	1,301	-28.736%
2018-05-15	30.4600	30.4600	30.4600	30.4600	-0.066%	678	-28.408%
2018-05-14	30.4100	30.4900	30.3850	30.4800	+0.795%	1,931	-28.455%
2018-05-11	30.3900	30.3900	30.2396	30.2396	-0.789%	1,518	-27.886%
2018-05-10	30.4800	30.4800	30.4800	30.4800	+0.428%	1,021	-28.455%
2018-05-09	30.3500	30.3500	30.3500	30.3500	+1.824%	750	-28.149%

.dark-mode .CSLMts{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CSLMts{ color: #333333; background-color: white; border: 2px solid #333333; }COMGGraniteShares S&P GSCI Commodity Broad Strategy No K-1 ETFstock NYSE

COMG
GraniteShares S&P GSCI Commodity Broad Strategy No K-1 ETF
stock NYSE