Skip to main content
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
27.22
+0.15 (0.55%)
At close: Dec 5, 2025, 4:00 PM EST
27.07
-0.15 (-0.55%)
After-hours: Dec 5, 2025, 4:56 PM EST

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1327.3527.1327.2227.220.55%51,929
Dec 4, 202526.9327.1126.8827.0727.070.40%70,083
Dec 3, 202526.9727.0626.9126.9726.960.32%53,469
Dec 2, 202526.8926.9926.8226.8826.88-0.37%53,317
Dec 1, 202526.9827.0526.9426.9826.980.02%71,526
Nov 28, 202526.8127.0026.8126.9826.981.22%20,367
Nov 26, 202526.3826.6726.3826.6526.651.17%51,788
Nov 25, 202526.2726.3926.1726.3426.34-0.63%73,079
Nov 24, 202526.1926.5426.1626.5126.510.51%199,910
Nov 21, 202526.3626.4426.2026.3826.38-0.68%131,620
Nov 20, 202526.8726.9526.5426.5626.56-1.07%127,808
Nov 19, 202526.8626.9126.7326.8426.84-1.31%49,677
Nov 18, 202527.0027.2326.9127.2027.200.89%148,579
Nov 17, 202526.9227.0626.9226.9626.960.02%70,935
Nov 14, 202526.9227.1126.8526.9626.950.50%66,174
Nov 13, 202527.0827.0826.8126.8226.82-0.35%235,422
Nov 12, 202527.1227.1226.9126.9226.92-1.68%126,969
Nov 11, 202527.2727.4227.2727.3827.380.75%141,435
Nov 10, 202526.9227.1926.8627.1727.171.43%176,221
Nov 7, 202526.7926.8326.6826.7926.790.35%82,548
Nov 6, 202526.7126.7626.5926.7026.69-0.09%63,306
Nov 5, 202526.9226.9926.7226.7226.72-0.64%79,487
Nov 4, 202526.9127.0026.8626.8926.89-0.91%86,735
Nov 3, 202527.0727.1726.9127.1427.140.68%1,378,082
Oct 31, 202526.9727.0026.8526.9626.960.41%105,362
Oct 30, 202526.6926.9126.6226.8526.850.06%412,114
Oct 29, 202526.7726.9926.7726.8326.830.69%817,904
Oct 28, 202526.7226.7926.6226.6526.65-1.24%107,384
Oct 27, 202527.0627.0726.9326.9826.98-0.26%83,483
Oct 24, 202527.1627.2327.0527.0527.05-0.29%124,980
Oct 23, 202527.1427.3027.1327.1327.131.57%138,027
Oct 22, 202526.5326.7726.4726.7126.711.35%78,659
Oct 21, 202526.3426.4526.1926.3626.36-0.43%98,448
Oct 20, 202526.2726.5026.2726.4726.470.76%70,505
Oct 17, 202526.2826.3126.1826.2726.27-0.27%85,809
Oct 16, 202526.5026.5726.2826.3426.34-0.28%83,996
Oct 15, 202526.5026.5326.3426.4226.420.19%45,440
Oct 14, 202526.3026.4626.2526.3726.37-1.00%110,533
Oct 13, 202526.5626.6826.5226.6326.631.29%107,590
Oct 10, 202526.5726.6926.2426.2926.29-2.08%201,168
Oct 9, 202527.1827.1826.8226.8526.85-0.85%126,212
Oct 8, 202527.0227.1527.0227.0827.080.35%194,441
Oct 7, 202526.8727.0126.7926.9926.990.36%98,978
Oct 6, 202526.7626.9126.7626.8926.891.04%100,742
Oct 3, 202526.5726.7126.5726.6126.610.26%197,519
Oct 2, 202526.6726.7526.4826.5426.54-0.97%91,983
Oct 1, 202526.6126.9126.6126.8026.80-0.19%147,020
Sep 30, 202526.8226.9126.7826.8526.85-0.33%98,906
Sep 29, 202527.0527.0526.9226.9426.94-0.96%138,296
Sep 26, 202527.2127.4127.1827.2027.200.11%90,887
Sep 25, 202527.0627.1826.9727.1727.170.41%80,461
Sep 24, 202527.0027.1126.9827.0627.060.62%119,284
Sep 23, 202526.7426.9426.7426.8926.891.14%69,894
Sep 22, 202526.4726.6326.4026.5926.590.13%142,599
Sep 19, 202526.6326.7126.5426.5626.56-0.73%53,944
Sep 18, 202526.8526.8926.6926.7526.75-0.34%117,188
Sep 17, 202527.0427.0726.8026.8426.84-1.17%184,840
Sep 16, 202527.0727.1927.0627.1627.160.85%845,865
Sep 15, 202526.8326.9626.8326.9326.931.11%119,144
Sep 12, 202526.7326.8326.6226.6426.640.45%77,666
Sep 11, 202526.4926.6026.4626.5226.52-0.77%92,220
Sep 10, 202526.5726.7726.5726.7226.720.72%173,071
Sep 9, 202526.6826.7126.4926.5326.530.08%262,685
Sep 8, 202526.5326.5526.4126.5126.510.66%69,046
Sep 5, 202526.4526.4526.2726.3426.34-0.79%116,181
Sep 4, 202526.5626.6126.4926.5526.55-0.64%148,638
Sep 3, 202526.8826.9126.7026.7226.72-1.02%130,480
Sep 2, 202526.7827.0226.7626.9926.991.43%147,813
Aug 29, 202526.6126.6526.5626.6126.610.09%104,237
Aug 28, 202526.4726.6326.3926.5926.590.43%32,416
Aug 27, 202526.3526.5326.3526.4726.470.30%121,517
Aug 26, 202526.4226.4926.3426.3926.39-0.75%126,737
Aug 25, 202526.3826.6626.3826.5926.590.64%84,195
Aug 22, 202526.2626.4426.2626.4226.420.55%117,249
Aug 21, 202526.0826.3226.0826.2826.280.52%52,851
Aug 20, 202525.9826.1425.9826.1426.141.16%94,094
Aug 19, 202525.8625.9125.8025.8425.84-0.50%73,408
Aug 18, 202525.7926.0325.7325.9725.970.17%63,595
Aug 15, 202525.8425.9625.7925.9325.93-0.19%99,668
Aug 14, 202525.9225.9925.8625.9825.980.34%171,211
Aug 13, 202525.9525.9825.7325.8925.89-0.22%54,091
Aug 12, 202525.9426.0025.9225.9425.94-0.39%38,887
Aug 11, 202526.0226.1025.9626.0526.050.27%63,473
Aug 8, 202526.1226.2525.9325.9825.98-0.21%137,941
Aug 7, 202526.0526.1426.0126.0326.030.17%54,378
Aug 6, 202526.2926.3925.9225.9925.99-0.25%185,890
Aug 5, 202526.0726.1826.0326.0526.05-0.50%191,915
Aug 4, 202526.0926.3626.0926.1826.18-0.52%244,383
Aug 1, 202526.7126.7126.2926.3226.32-1.44%1,368,376
Jul 31, 202526.7926.8626.6326.7026.70-0.95%101,326
Jul 30, 202526.8427.0826.7626.9626.960.18%553,165
Jul 29, 202526.5526.9526.5126.9126.911.27%89,706
Jul 28, 202526.5226.5826.4126.5726.571.29%48,622
Jul 25, 202526.4526.4526.2326.2326.23-1.05%47,087
Jul 24, 202526.4726.5226.3226.5126.510.26%161,079
Jul 23, 202526.3326.4426.3026.4426.440.08%93,439
Jul 22, 202526.3626.4426.3026.4226.42-0.09%55,557
Jul 21, 202526.4326.5126.3426.4526.45-0.09%79,046
Jul 18, 202526.6326.7226.4526.4726.470.23%80,359
Jul 17, 202526.1826.4226.1826.4126.410.65%85,821