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%
COMD — Global X Commodity Strategy ETF
Cboe BZXGlobal X Commodity Strategy ETF
$29.68
-0.36(-1.20%)
- O
- 29.68
- H
- 29.68
- L
- 29.68
- V
- 537.71
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.68
Period Return+18.96%
Period High$30.95
Period Low$24.24
Avg Daily Volume1.6K
Total Trading Days162
COMD — Historical OHLCV Price & Volume Table
Feb 11, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.68 | $29.68 | $29.68 | $29.68 | $-0.36 | -1.20% | 538 | $29.70 | $29.68 $29.68 |
| Oct 1, 2026 | $29.85 | $30.04 | $29.78 | $30.04 | +$0.20 | +0.68% | 617 | $29.88 | $29.78 $30.04 |
| Sep 30, 2026 | $30.05 | $30.11 | $29.84 | $29.84 | +$0.14 | +0.48% | 433 | $30.08 | $29.84 $30.11 |
| Sep 29, 2026 | $29.69 | $29.69 | $29.69 | $29.69 | $-0.24 | -0.79% | 81 | $29.73 | $29.69 $29.69 |
| Sep 28, 2026 | $29.99 | $29.99 | $29.93 | $29.93 | $-0.39 | -1.30% | 218 | $29.96 | $29.93 $29.99 |
| Sep 25, 2026 | $30.32 | $30.32 | $30.32 | $30.32 | $-0.31 | -1.00% | 89 | $30.10 | $30.32 $30.32 |
| Sep 24, 2026 | $30.63 | $30.63 | $30.63 | $30.63 | +$0.12 | +0.39% | 24 | $30.60 | $30.63 $30.63 |
| Sep 23, 2026 | $30.51 | $30.51 | $30.51 | $30.51 | +$0.12 | +0.40% | 64 | $30.50 | $30.51 $30.51 |
| Sep 22, 2026 | $30.49 | $30.49 | $30.39 | $30.39 | +$0.02 | +0.06% | 1,595 | $30.48 | $30.39 $30.49 |
| Sep 21, 2026 | $30.38 | $30.39 | $30.35 | $30.37 | $-0.13 | -0.43% | 1,832 | $30.37 | $30.35 $30.39 |
| Sep 18, 2026 | $30.50 | $30.50 | $30.50 | $30.50 | $-0.08 | -0.28% | 78 | $30.67 | $30.50 $30.50 |
| Sep 17, 2026 | $30.66 | $30.66 | $30.59 | $30.59 | $-0.14 | -0.47% | 704 | $30.64 | $30.59 $30.66 |
| Sep 16, 2026 | $30.77 | $30.77 | $30.73 | $30.73 | $-0.20 | -0.63% | 909 | $30.78 | $30.73 $30.77 |
| Sep 15, 2026 | $30.93 | $30.93 | $30.93 | $30.93 | +$0.37 | +1.21% | 45 | $31.31 | $30.93 $30.93 |
| Sep 14, 2026 | $30.56 | $30.56 | $30.56 | $30.56 | $-0.04 | -0.13% | 30 | $30.73 | $30.56 $30.56 |
| Sep 11, 2026 | $30.60 | $30.60 | $30.60 | $30.60 | $-0.35 | -1.13% | 51 | $30.64 | $30.60 $30.60 |
| Sep 10, 2026 | $30.95 | $30.95 | $30.95 | $30.95 | +$0.38 | +1.24% | 46 | $30.73 | $30.95 $30.95 |
| Sep 9, 2026 | $30.46 | $30.57 | $30.46 | $30.57 | +$0.23 | +0.77% | 133 | $30.50 | $30.46 $30.57 |
| Sep 8, 2026 | $30.33 | $30.33 | $30.33 | $30.33 | +$0.22 | +0.74% | 77 | $30.35 | $30.33 $30.33 |
| Sep 4, 2026 | $30.11 | $30.11 | $30.11 | $30.11 | $-0.08 | -0.28% | 477 | $30.12 | $30.11 $30.11 |
| Sep 3, 2026 | $30.20 | $30.20 | $30.20 | $30.20 | $-0.04 | -0.12% | 12 | $30.16 | $30.20 $30.20 |
| Sep 2, 2026 | $30.23 | $30.23 | $30.23 | $30.23 | $-0.07 | -0.25% | 41 | $30.25 | $30.23 $30.23 |
| Sep 1, 2026 | $30.31 | $30.31 | $30.31 | $30.31 | +$0.34 | +1.15% | 12 | $30.11 | $30.31 $30.31 |
| Aug 31, 2026 | $29.93 | $29.97 | $29.93 | $29.96 | +$0.33 | +1.11% | 1,755 | $29.94 | $29.93 $29.97 |
| Aug 28, 2026 | $29.65 | $29.65 | $29.63 | $29.63 | +$0.03 | +0.11% | 113 | $29.65 | $29.63 $29.65 |
| Aug 27, 2026 | $29.60 | $29.60 | $29.60 | $29.60 | +$0.35 | +1.18% | 11 | $29.45 | $29.60 $29.60 |
| Aug 26, 2026 | $29.19 | $29.33 | $29.19 | $29.25 | +$0.15 | +0.51% | 728 | $29.22 | $29.19 $29.33 |
| Aug 25, 2026 | $29.07 | $29.10 | $29.07 | $29.10 | $-0.20 | -0.67% | 544 | $28.76 | $29.07 $29.10 |
| Aug 24, 2026 | $29.41 | $29.41 | $29.30 | $29.30 | $-0.20 | -0.67% | 3,012 | $29.41 | $29.30 $29.41 |
| Aug 21, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | +$0.16 | +0.53% | 37 | $29.52 | $29.50 $29.50 |