MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMDY — iShares Bloomberg Roll Select Commodity Strategy ETF
NYSE ArcaiShares Bloomberg Roll Select Commodity Strategy ETF
$63.57
-0.28(-0.44%)
- O
- 63.28
- H
- 63.57
- L
- 62.90
- V
- 42.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.57
Period Return+27.22%
Period High$66.16
Period Low$47.64
Avg Daily Volume59.0K
Total Trading Days365
CMDY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $63.28 | $63.57 | $62.90 | $63.57 | $-0.28 | -0.44% | 42,285 | $63.28 | $62.90 $63.57 |
| Oct 1, 2026 | $63.36 | $63.87 | $63.33 | $63.85 | +$0.23 | +0.36% | 502,112 | $63.65 | $63.33 $63.87 |
| Sep 30, 2026 | $64.17 | $64.21 | $63.52 | $63.62 | +$0.34 | +0.54% | 169,875 | $63.66 | $63.52 $64.21 |
| Sep 29, 2026 | $63.26 | $63.96 | $63.13 | $63.28 | $-0.42 | -0.66% | 48,371 | $63.43 | $63.13 $63.96 |
| Sep 28, 2026 | $64.22 | $64.26 | $63.50 | $63.70 | $-0.66 | -1.03% | 49,378 | $63.83 | $63.50 $64.26 |
| Sep 25, 2026 | $64.45 | $65.05 | $64.12 | $64.36 | $-0.77 | -1.18% | 85,677 | $64.46 | $64.12 $65.05 |
| Sep 24, 2026 | $64.99 | $65.54 | $64.87 | $65.13 | +$0.22 | +0.34% | 125,837 | $65.12 | $64.87 $65.54 |
| Sep 23, 2026 | $64.72 | $65.05 | $64.57 | $64.91 | +$0.24 | +0.37% | 204,252 | $64.80 | $64.57 $65.05 |
| Sep 22, 2026 | $64.47 | $64.83 | $64.39 | $64.67 | +$0.07 | +0.11% | 264,657 | $64.71 | $64.39 $64.83 |
| Sep 21, 2026 | $64.60 | $64.78 | $64.39 | $64.60 | $-0.39 | -0.60% | 98,095 | $64.54 | $64.39 $64.78 |
| Sep 18, 2026 | $65.51 | $65.51 | $64.89 | $64.99 | $-0.22 | -0.34% | 34,876 | $65.07 | $64.89 $65.51 |
| Sep 17, 2026 | $65.30 | $65.49 | $65.12 | $65.21 | $-0.15 | -0.23% | 35,789 | $65.29 | $65.12 $65.49 |
| Sep 16, 2026 | $65.97 | $65.97 | $65.25 | $65.36 | $-0.52 | -0.79% | 140,491 | $65.58 | $65.25 $65.97 |
| Sep 15, 2026 | $65.46 | $66.03 | $65.46 | $65.88 | +$0.67 | +1.03% | 92,173 | $65.91 | $65.46 $66.03 |
| Sep 14, 2026 | $65.59 | $65.75 | $64.95 | $65.21 | $-0.08 | -0.12% | 148,000 | $65.42 | $64.95 $65.75 |
| Sep 11, 2026 | $65.86 | $65.86 | $64.98 | $65.29 | $-0.87 | -1.31% | 94,769 | $65.23 | $64.98 $65.86 |
| Sep 10, 2026 | $65.50 | $66.16 | $65.22 | $66.16 | +$0.89 | +1.36% | 290,393 | $65.87 | $65.22 $66.16 |
| Sep 9, 2026 | $65.16 | $65.27 | $64.84 | $65.27 | +$0.68 | +1.05% | 93,795 | $65.10 | $64.84 $65.27 |
| Sep 8, 2026 | $64.35 | $64.63 | $64.19 | $64.59 | +$0.63 | +0.98% | 85,820 | $64.43 | $64.19 $64.63 |
| Sep 4, 2026 | $63.78 | $64.00 | $63.38 | $63.96 | $-0.24 | -0.37% | 72,045 | $63.92 | $63.38 $64.00 |
| Sep 3, 2026 | $64.49 | $64.49 | $63.91 | $64.20 | +$0.08 | +0.12% | 24,209 | $64.16 | $63.91 $64.49 |
| Sep 2, 2026 | $64.01 | $64.58 | $63.91 | $64.12 | $-0.47 | -0.73% | 63,366 | $64.22 | $63.91 $64.58 |
| Sep 1, 2026 | $63.68 | $64.59 | $63.48 | $64.59 | +$1.03 | +1.62% | 87,985 | $63.76 | $63.48 $64.59 |
| Aug 31, 2026 | $63.68 | $63.68 | $63.07 | $63.56 | +$0.87 | +1.38% | 138,570 | $63.23 | $63.07 $63.68 |
| Aug 28, 2026 | $62.85 | $63.06 | $62.64 | $62.70 | +$0.01 | +0.01% | 38,790 | $62.84 | $62.64 $63.06 |
| Aug 27, 2026 | $62.35 | $62.94 | $62.24 | $62.69 | +$0.52 | +0.83% | 21,902 | $62.55 | $62.24 $62.94 |
| Aug 26, 2026 | $61.81 | $62.43 | $61.81 | $62.18 | +$0.22 | +0.35% | 74,497 | $62.21 | $61.81 $62.43 |
| Aug 25, 2026 | $61.71 | $62.17 | $61.71 | $61.96 | $-0.54 | -0.86% | 53,414 | $62.02 | $61.71 $62.17 |
| Aug 24, 2026 | $62.93 | $62.93 | $62.37 | $62.50 | $-0.37 | -0.59% | 59,714 | $62.79 | $62.37 $62.93 |
| Aug 21, 2026 | $62.85 | $63.04 | $62.78 | $62.87 | +$0.40 | +0.64% | 59,082 | $62.89 | $62.78 $63.04 |