Skip to main content
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
NASDAQ: COMT · Real-Time Price · USD
35.11
+0.46 (1.33%)
At close: Apr 28, 2026, 4:00 PM EDT
35.81
+0.70 (1.99%)
After-hours: Apr 28, 2026, 7:56 PM EDT

COMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202634.9735.1734.8535.1235.121.34%161,935
Apr 27, 202634.5134.8834.5134.6534.650.99%349,958
Apr 24, 202634.2634.4033.9334.3134.31-0.40%259,369
Apr 23, 202633.8734.6833.8734.4534.451.80%264,480
Apr 22, 202633.5233.9533.5233.8433.841.11%3,404,214
Apr 21, 202632.6733.5332.6533.4733.472.65%503,982
Apr 20, 202632.4332.8132.3932.6132.611.92%432,557
Apr 17, 202631.7832.0731.3731.9931.99-3.67%316,619
Apr 16, 202633.0733.4433.0733.2133.211.13%394,651
Apr 15, 202632.8533.1032.7432.8432.84-0.18%504,895
Apr 14, 202633.1633.2332.7532.9032.90-0.96%137,021
Apr 13, 202633.8633.8833.0833.2233.221.81%443,111
Apr 10, 202632.8933.0732.5832.6332.63-1.33%8,142,877
Apr 9, 202633.2133.4532.6333.0733.070.85%442,465
Apr 8, 202632.0232.8732.0232.7932.79-5.12%857,880
Apr 7, 202635.0135.1934.2434.5634.56-0.63%505,368
Apr 6, 202634.7335.0034.4934.7834.780.23%572,546
Apr 2, 202634.7834.8334.0334.7034.704.08%764,044
Apr 1, 202633.3833.5633.1833.3433.34-1.39%1,699,901
Mar 31, 202634.2634.3733.5833.8133.81-1.46%1,179,573
Mar 30, 202634.3334.4334.0834.3134.311.27%569,526
Mar 27, 202633.4634.1033.4233.8833.882.85%7,110,334
Mar 26, 202632.9333.1932.8132.9432.941.64%355,246
Mar 25, 202631.8532.5131.8232.4132.41-0.64%381,280
Mar 24, 202632.5932.8732.3932.6232.621.98%474,748
Mar 23, 202632.5132.5331.5231.9931.99-5.17%1,333,860
Mar 20, 202633.4433.9433.3233.7333.731.23%627,583
Mar 19, 202633.6133.9332.8733.3233.32-1.48%683,655
Mar 18, 202633.5033.8433.2233.8233.822.24%188,844
Mar 17, 202632.8733.0832.6933.0833.082.07%168,752
Mar 16, 202632.8232.8632.2732.4132.41-1.64%409,148
Mar 13, 202632.5533.0432.4332.9532.95-0.06%499,500
Mar 12, 202632.7533.0632.4932.9732.973.58%1,288,094
Mar 11, 202631.3531.8330.8831.8331.831.76%321,577
Mar 10, 202631.3331.3829.7431.2831.281.62%1,503,032
Mar 9, 202632.8033.1830.1530.7830.78-2.24%1,383,617
Mar 6, 202631.2331.6831.2031.4931.494.36%514,775
Mar 5, 202629.9630.5029.9130.1730.171.66%2,311,881
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