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%
COMT — iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF
NasdaqiShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF
$37.04
-0.28(-0.75%)
- O
- 36.75
- H
- 37.06
- L
- 36.34
- V
- 171.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.04
Period Return+47.33%
Period High$38.33
Period Low$24.07
Avg Daily Volume341.7K
Total Trading Days365
COMT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.75 | $37.06 | $36.34 | $37.04 | $-0.28 | -0.75% | 171,080 | $36.72 | $36.34 $37.06 |
| Oct 1, 2026 | $36.89 | $37.38 | $36.87 | $37.32 | +$0.46 | +1.25% | 475,925 | $37.21 | $36.87 $37.38 |
| Sep 30, 2026 | $37.12 | $37.15 | $36.79 | $36.86 | +$0.50 | +1.38% | 192,585 | $36.93 | $36.79 $37.15 |
| Sep 29, 2026 | $36.43 | $36.59 | $36.28 | $36.36 | $-0.48 | -1.30% | 479,914 | $36.41 | $36.28 $36.59 |
| Sep 28, 2026 | $37.07 | $37.26 | $36.56 | $36.84 | $-0.13 | -0.36% | 305,711 | $36.86 | $36.56 $37.26 |
| Sep 25, 2026 | $37.18 | $37.30 | $36.72 | $36.97 | $-0.63 | -1.67% | 240,548 | $37.04 | $36.72 $37.30 |
| Sep 24, 2026 | $37.50 | $37.96 | $37.29 | $37.60 | +$0.23 | +0.62% | 378,318 | $37.59 | $37.29 $37.96 |
| Sep 23, 2026 | $36.96 | $37.38 | $36.96 | $37.37 | +$0.59 | +1.60% | 182,148 | $37.24 | $36.96 $37.38 |
| Sep 22, 2026 | $36.80 | $37.04 | $36.66 | $36.78 | $-0.14 | -0.38% | 536,283 | $36.93 | $36.66 $37.04 |
| Sep 21, 2026 | $37.00 | $37.09 | $36.76 | $36.92 | $-0.46 | -1.23% | 615,544 | $36.91 | $36.76 $37.09 |
| Sep 18, 2026 | $37.53 | $37.63 | $37.28 | $37.38 | $-0.04 | -0.11% | 263,456 | $37.40 | $37.28 $37.63 |
| Sep 17, 2026 | $37.45 | $37.66 | $37.40 | $37.42 | $-0.22 | -0.58% | 331,788 | $37.48 | $37.40 $37.66 |
| Sep 16, 2026 | $38.04 | $38.15 | $37.46 | $37.64 | $-0.55 | -1.44% | 317,359 | $37.75 | $37.46 $38.15 |
| Sep 15, 2026 | $37.93 | $38.33 | $37.91 | $38.19 | +$0.61 | +1.62% | 366,527 | $38.13 | $37.91 $38.33 |
| Sep 14, 2026 | $37.99 | $38.05 | $37.37 | $37.58 | +$0.05 | +0.13% | 483,893 | $37.66 | $37.37 $38.05 |
| Sep 11, 2026 | $37.47 | $37.59 | $37.30 | $37.53 | $-0.55 | -1.44% | 272,165 | $37.46 | $37.30 $37.59 |
| Sep 10, 2026 | $37.60 | $38.08 | $37.33 | $38.08 | +$1.05 | +2.84% | 457,566 | $37.82 | $37.33 $38.08 |
| Sep 9, 2026 | $36.91 | $37.07 | $36.84 | $37.03 | +$0.51 | +1.40% | 213,196 | $36.95 | $36.84 $37.07 |
| Sep 8, 2026 | $36.44 | $36.56 | $36.21 | $36.52 | +$0.55 | +1.53% | 250,760 | $36.39 | $36.21 $36.56 |
| Sep 4, 2026 | $35.74 | $35.99 | $35.44 | $35.97 | $-0.06 | -0.15% | 125,218 | $35.81 | $35.44 $35.99 |
| Sep 3, 2026 | $35.91 | $36.22 | $35.91 | $36.03 | +$0.08 | +0.21% | 148,987 | $36.04 | $35.91 $36.22 |
| Sep 2, 2026 | $35.80 | $36.04 | $35.67 | $35.95 | +$0.02 | +0.06% | 655,877 | $35.95 | $35.67 $36.04 |
| Sep 1, 2026 | $35.42 | $35.95 | $35.30 | $35.93 | +$0.88 | +2.51% | 157,961 | $35.68 | $35.30 $35.95 |
| Aug 31, 2026 | $34.39 | $35.11 | $34.39 | $35.05 | +$0.57 | +1.65% | 235,634 | $34.99 | $34.39 $35.11 |
| Aug 28, 2026 | $34.35 | $34.59 | $34.35 | $34.48 | $-0.01 | -0.03% | 65,062 | $34.48 | $34.35 $34.59 |
| Aug 27, 2026 | $34.15 | $34.65 | $34.15 | $34.49 | +$0.34 | +1.00% | 125,011 | $34.37 | $34.15 $34.65 |
| Aug 26, 2026 | $33.90 | $34.37 | $33.80 | $34.15 | +$0.15 | +0.44% | 199,220 | $34.16 | $33.80 $34.37 |
| Aug 25, 2026 | $34.16 | $34.30 | $34.00 | $34.00 | $-0.59 | -1.71% | 370,374 | $34.15 | $34.00 $34.30 |
| Aug 24, 2026 | $35.03 | $35.03 | $34.57 | $34.59 | $-0.38 | -1.09% | 153,934 | $34.70 | $34.57 $35.03 |
| Aug 21, 2026 | $34.99 | $35.15 | $34.91 | $34.97 | +$0.07 | +0.20% | 228,463 | $35.01 | $34.91 $35.15 |