Skip to main content
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
29.69
+0.37 (1.26%)
At close: Mar 4, 2026, 4:00 PM EST
29.68
-0.01 (-0.05%)
After-hours: Mar 4, 2026, 4:15 PM EST

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202629.4529.7229.3529.6829.681.21%184,615
Mar 3, 202629.8729.8828.8629.3229.320.84%619,685
Mar 2, 202629.1329.2428.3829.0829.083.60%372,414
Feb 27, 202628.0828.1127.9028.0728.071.28%158,413
Feb 26, 202627.5527.8827.4527.7227.72-0.04%351,502
Feb 25, 202627.6827.8427.6327.7327.73-0.06%196,972
Feb 24, 202627.7427.7627.5927.7427.740.12%164,860
Feb 23, 202627.7427.8627.6027.7127.710.47%198,027
Feb 20, 202627.5327.6527.4427.5827.580.25%150,517
Feb 19, 202627.2727.5227.2227.5127.511.12%145,123
Feb 18, 202626.9227.2326.9227.2127.212.70%130,854
Feb 17, 202626.5326.5726.4026.4926.49-0.78%83,555
Feb 13, 202626.6826.7926.5826.7026.700.15%105,305
Feb 12, 202627.1227.1226.6126.6626.66-2.13%170,693
Feb 11, 202627.3127.3627.1227.2427.240.92%246,326
Feb 10, 202627.1327.1326.8626.9926.99-0.41%143,915
Feb 9, 202626.8527.1726.8227.1127.110.88%235,943
Feb 6, 202626.7127.1026.7126.8726.870.94%256,961
Feb 5, 202626.7226.8226.5126.6226.62-1.54%200,090
Feb 4, 202626.9827.2026.7927.0427.040.14%2,003,805
Feb 3, 202626.7027.0226.6827.0027.002.58%251,579
Feb 2, 202626.4426.5426.1826.3226.32-4.02%341,371
Jan 30, 202627.6627.7126.9427.4227.42-1.95%350,424
Jan 29, 202628.3228.3627.4727.9727.971.78%432,955
Jan 28, 202627.3127.5027.2427.4827.481.07%136,570
Jan 27, 202626.8027.2026.7727.1927.191.49%179,886
Jan 26, 202626.7726.9526.7126.7926.790.34%175,554
Jan 23, 202626.6126.7326.6026.7026.701.79%70,632
Jan 22, 202626.2926.2926.1626.2326.23-0.42%100,097
Jan 21, 202626.3126.3626.2126.3426.341.42%226,621
Jan 20, 202626.0426.1425.9625.9725.971.11%274,263
Jan 16, 202625.8225.8225.6525.6925.69-187,790
Jan 15, 202625.6925.8025.6225.6925.69-0.83%785,022
Jan 14, 202626.1226.2625.7325.9025.90-0.26%255,932
Jan 13, 202625.9026.0525.7625.9725.971.06%159,049
Jan 12, 202625.5725.7725.5125.7025.701.16%364,850
Jan 9, 202625.4825.6125.3925.4025.40-0.08%330,630
Jan 8, 202625.0925.4225.0525.4225.421.62%207,200
Jan 7, 202625.1025.1124.9525.0225.02-0.74%136,701
Jan 6, 202625.4525.4725.1825.2025.20-0.51%152,145
Jan 5, 202625.1525.3425.1325.3325.331.78%246,912
Jan 2, 202624.8524.9224.7524.8924.89-0.03%198,471
Dec 31, 202525.0825.0824.8524.9024.89-0.84%151,860
Dec 30, 202525.1925.2225.1125.1125.110.63%579,979
Dec 29, 202525.0425.1024.9524.9524.95-0.20%227,165
Dec 26, 202525.0725.1324.9425.0025.00-0.44%189,142
Dec 24, 202525.1925.1925.0425.1125.11-0.06%84,819
Dec 23, 202524.9725.1324.9125.1325.130.92%120,532
Dec 22, 202524.8824.9124.8224.9024.901.28%241,504
Dec 19, 202524.5124.6024.4724.5824.580.80%276,393
Dec 18, 202524.5024.5524.3624.3924.39-0.63%204,271
Dec 17, 202524.4324.5824.4224.5424.541.24%318,748
Dec 16, 202524.4024.4024.2424.2424.24-8.51%448,559
Dec 15, 202526.6226.6826.3926.5024.57-0.62%204,493
Dec 12, 202526.8326.8626.6026.6624.72-0.86%109,559
Dec 11, 202526.7326.8926.7326.8924.93-0.28%3,592,959
Dec 10, 202526.7426.9926.7226.9725.000.64%139,212
Dec 9, 202526.8426.8826.7526.8024.85-0.46%94,275
Dec 8, 202527.0727.0726.8926.9224.96-1.11%68,793
Dec 5, 202527.1327.3527.1327.2225.240.55%51,929
Dec 4, 202526.9327.1126.8827.0725.100.40%70,083
Dec 3, 202526.9727.0626.9126.9725.000.32%53,469
Dec 2, 202526.8926.9926.8226.8824.92-0.37%53,317
Dec 1, 202526.9827.0526.9426.9825.020.02%71,526
Nov 28, 202526.8127.0026.8126.9825.011.22%20,367
Nov 26, 202526.3826.6726.3826.6524.711.17%51,788
Nov 25, 202526.2726.3926.1726.3424.43-0.63%73,079
Nov 24, 202526.1926.5426.1626.5124.580.51%199,910
Nov 21, 202526.3626.4426.2026.3824.46-0.68%131,620
Nov 20, 202526.8726.9526.5426.5624.62-1.07%127,808
Nov 19, 202526.8626.9126.7326.8424.89-1.31%49,677
Nov 18, 202527.0027.2326.9127.2025.220.89%148,579
Nov 17, 202526.9227.0626.9226.9625.000.02%70,935
Nov 14, 202526.9227.1126.8526.9624.990.50%66,174
Nov 13, 202527.0827.0826.8126.8224.87-0.35%235,422
Nov 12, 202527.1227.1226.9126.9224.96-1.68%126,969
Nov 11, 202527.2727.4227.2727.3825.380.75%141,435
Nov 10, 202526.9227.1926.8627.1725.191.43%176,221
Nov 7, 202526.7926.8326.6826.7924.840.35%82,548
Nov 6, 202526.7126.7626.5926.7024.75-0.09%63,306
Nov 5, 202526.9226.9926.7226.7224.78-0.64%79,487
Nov 4, 202526.9127.0026.8626.8924.93-0.91%86,735
Nov 3, 202527.0727.1726.9127.1425.160.68%1,378,082
Oct 31, 202526.9727.0026.8526.9624.990.41%105,362
Oct 30, 202526.6926.9126.6226.8524.890.06%412,114
Oct 29, 202526.7726.9926.7726.8324.880.69%817,904
Oct 28, 202526.7226.7926.6226.6524.71-1.24%107,384
Oct 27, 202527.0627.0726.9326.9825.02-0.26%83,483
Oct 24, 202527.1627.2327.0527.0525.08-0.29%124,980
Oct 23, 202527.1427.3027.1327.1325.161.57%138,027
Oct 22, 202526.5326.7726.4726.7124.771.35%78,659
Oct 21, 202526.3426.4526.1926.3624.44-0.43%98,448
Oct 20, 202526.2726.5026.2726.4724.540.76%70,505
Oct 17, 202526.2826.3126.1826.2724.36-0.27%85,809
Oct 16, 202526.5026.5726.2826.3424.42-0.28%83,996
Oct 15, 202526.5026.5326.3426.4224.490.19%45,440
Oct 14, 202526.3026.4626.2526.3724.45-1.00%110,533
Oct 13, 202526.5626.6826.5226.6324.691.29%107,590
Oct 10, 202526.5726.6926.2426.2924.38-2.08%201,168
Oct 9, 202527.1827.1826.8226.8524.90-0.85%126,212