GRANITESHARES S&P GSCI COMMODITY BROAD STRATEGY NO K1 ETF (COMG) Stock

Data as of May 2, 2025

$21.81 ($0.00) 0.00%

GRANITESHARES S&P GSCI COMMODITY BROAD STRATEGY NO K1 ETF - Daily Information

Click for more stock information on GRANITESHARES S&P GSCI COMMODITY BROAD STRATEGY NO K1 ETF.

Daily Information	Data
Date	May 2, 2025
Open	$21.81
Previous Close	$21.81
High	$21.81
Low	$21.81
Adjusted Open	$21.81
Previous Adjusted Close	$21.81
Adjusted High	$21.81
Adjusted Low	$21.81

About GRANITESHARES S&P GSCI COMMODITY BROAD STRATEGY NO K1 ETF (COMG)

DELISTED - The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to provide long-term capital appreciation, primarily through exposure to commodity futures markets. The Fund’s investment strategy is based in part on the S&P GSCI Index (the “GSCI Benchmark”), which is designed to be measure of commodity market performance over time. The commodity futures contracts represented in the GSCI Benchmark are weighted based on global production values to reflect the relative significance of the physical commodities underlying such commodity futures contracts to the world economy. Currently, the GSCI Benchmark consists of 24 commodities futures contracts with respect to 22 commodities: crude oil (WTI and Brent), corn, live cattle, wheat (Chicago and Kansas), heating oil, gas oil, gold, copper, RBOB gasoline, soybeans, natural gas, aluminum, lean hogs, sugar, cotton, feeder cattle, coffee, zinc, lead, nickel, cocoa and silver. The GSCI Benchmark reflects the return from these commodity futures contracts. While the Fund generally will seek exposure to the commodity futures markets included in the GSCI Benchmark, the Fund is not an index tracking ETF and will seek to improve its performance, in part through a cash management strategy consisting of investments in investment grade fixed income securities issued by various U.S. public-sector or corporate entities (“Fixed Income Securities”). The Adviser will use such instruments to generate a total return for investors and exercise its discretion in the use of such instruments to seek to optimize the investment performance of the Fund. In addition, the Fund at times may actively select investments with differing maturities from the underlying components of the GSCI Benchmark, may not invest in all of the GSCI Benchmark’s components or in the same proportion as the GSCI Benchmark, may invest in commodity-linked derivative instruments and other commodity-linked instruments outside the GSCI Benchmark, and may emphasize some commodity sectors more than others. The Fund is called “No K1” because it is designed to operate differently than commodity-based exchange traded funds that distribute to shareholders a “Schedule K-1.” Schedule K-1 is a tax document that contains information regarding a fund’s income and expenses. Schedule K-1 is a complex form and shareholders may find that preparing tax returns requires additional time or the assistance of a professional tax adviser, at additional expense to the shareholder. In contrast, the Fund is designed to be taxed like a conventional mutual fund and therefore will deliver a “Form 1099” to investors, from which income, gains, and losses can be entered onto the investor’s tax return. To deliver 1099s consistent with applicable tax law, the Fund currently expects to invest in an underlying subsidiary, as discussed below. The Fund will gain exposure to the commodity futures markets by investing initially in commodity futures contracts (“Commodity Futures”). The Fund does not expect to invest directly in Commodity Futures. The Fund expects to gain exposure to these investments by investing a portion of its assets in the GraniteShares GSCI Cayman Limited, a wholly-owned subsidiary of the Fund organized under the laws of the Cayman Islands (the “Subsidiary”). The Subsidiary is advised by the Adviser, and the Adviser complies with the provisions of the Investment Company Act of 1940, as amended (the “1940 Act”), relating to advisory contracts. Unlike the Fund, the Subsidiary is not an investment company registered under the 1940 Act. The Fund’s investment in the Subsidiary is intended to provide the Fund with exposure to commodity futures markets in accordance with applicable rules and regulations. The Subsidiary has the same investment objective and will follow the same general investment policies and restrictions as the Fund. The Fund will invest up to 25% of its total assets in the Subsidiary. The Fund complies with the provisions of the 1940 Act governing capital structure and leverage (Section 18) on an aggregate basis with the Subsidiary. Except as otherwise noted, references to the Fund’s investment strategies and risks include the investment strategies and risks of the Subsidiary. The Fund’s principal investments are described below. Commodity-linked derivative instruments. Commodities are assets that have tangible properties, such as oil, metals, and agricultural products. A commodity-linked instrument is a financial instrument whose value is linked to the movement of a commodity, commodity index, or commodity futures contract. The value of commodity-linked instruments may be affected by overall market movements and other factors affecting the value of a particular industry or commodity, such as weather, disease, embargoes, or political and regulatory developments. ● Commodity Futures: The Fund expects to gain exposure to the commodity futures markets initially by investing in Commodity Futures through the Subsidiary. A Commodity Futures contract is a standardized contract traded on, or subject to the rules of, an exchange that calls for the future delivery of a specified quantity and type of underlying commodity at a specified time and place or, alternatively, may call for cash settlement. ● Swap Agreements: Commodity-linked swap agreements (“Commodity Swaps, or “Swaps”) are derivative instruments whereby the cash flows agreed upon between counterparties are dependent upon the price of the underlying commodity or commodity index over the life of the swap. The Fund may enter into some Commodity Swaps in the “over the counter” (“OTC”) market, that is, by negotiating directly with a third party called a “counterparty.” Other Commodity Swaps are cleared through a central counterparty and executed through a futures commission merchant. The Fund will invest in cleared Commodity Swaps through the Subsidiary and OTC Swaps directly or through the Subsidiary. The Fund may invest in Commodity Swaps as its assets grow. Other commodity-linked instruments. The Fund may invest in other instruments whose value goes up or down based on price movements of underlying physical commodities, such as commodity-linked notes, exchange-traded products providing exposure to commodities (including exchange-traded notes (“ETNs”) and other ETFs) and other investment companies. An ETN is an unsecured debt security that trades on an established exchange. Its underlying value is based on the value of an index, commodity, interest rate or other objectively determined reference. A commodity-linked note is an instrument that has characteristics of both a debt security and a commodity-linked derivative instrument. It typically makes interest payments like a debt security, and at maturity, the principal payment is linked to the price movement of a commodity, commodity index, or commodity futures contract. Fixed Income Securities. The Fund will invest in Fixed Income Securities. The Fixed Income Securities in which the Fund may invest include U.S. government securities, U.S. government agency securities, corporate bonds, debentures and notes, mortgage-backed and other asset-backed securities, event-linked bonds, bank certificates of deposit, fixed time deposits, bankers’ acceptances, commercial paper and other short-term fixed income securities with maturities of up to two years. The Fund’s Fixed Income Securities earn interest income for the Fund and can be used as collateral (also referred to as “margin”) for the Fund’s investments in Commodity Futures. The Fund does not target a specific duration or maturity for the Fixed Income Securities in which it invests. The average duration of the portfolio of Fixed Income Securities will vary based on interest rates. The Fund is “non-diversified,” meaning that a relatively high percentage of its assets may be invested in a limited number of issuers of securities. Concentration Policy The Fund may not concentrate its investments (i.e., invest more than 25% of the value of its total assets) in securities of issuers in any one industry or group of industries. This restriction will not apply to obligations issued or guaranteed by the U.S. government, its agencies or instrumentalities, or securities of other investment companies.

Invest in GRANITESHARES S&P GSCI COMMODITY BROAD STRATEGY NO K1 ETF (COMG)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for GRANITESHARES S&P GSCI COMMODITY BROAD STRATEGY NO K1 ETF (COMG)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-11-22	$21.81	$21.81	$21.81	$21.81	$21.81	0
2019-11-21	$21.81	$21.81	$21.81	$21.81	$21.81	0
2019-11-20	$21.81	$21.81	$21.81	$21.81	$21.81	0
2019-11-19	$21.81	$21.81	$21.81	$21.81	$21.81	0
2019-11-18	$21.81	$21.81	$21.81	$21.81	$21.81	0
2019-11-15	$21.69	$21.83	$21.68	$21.81	$21.81	1,228
2019-11-14	$21.74	$21.74	$21.63	$21.63	$21.63	2,779
2019-11-13	$21.65	$21.69	$21.65	$21.69	$21.69	5,641
2019-11-12	$21.63	$21.63	$21.63	$21.63	$21.63	50
2019-11-11	$21.62	$21.62	$21.62	$21.62	$21.62	6
2019-11-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2019-11-07	$21.89	$21.89	$21.74	$21.74	$21.74	1,103
2019-11-06	$22.02	$22.02	$21.73	$21.73	$21.73	1,998
2019-11-05	$21.82	$21.97	$21.82	$21.97	$21.97	2,024
2019-11-04	$21.91	$21.91	$21.83	$21.83	$21.83	1,185
2019-11-01	$21.47	$21.70	$21.45	$21.70	$21.70	2,374
2019-10-31	$21.09	$21.23	$21.09	$21.20	$21.20	3,046
2019-10-30	$21.45	$21.45	$21.35	$21.39	$21.39	1,212
2019-10-29	$21.43	$21.52	$21.43	$21.52	$21.52	200
2019-10-28	$21.71	$21.71	$21.53	$21.55	$21.55	2,716
2019-10-25	$21.60	$21.68	$21.60	$21.67	$21.67	1,365
2019-10-24	$21.56	$21.56	$21.56	$21.56	$21.56	10
2019-10-23	$21.27	$21.48	$21.27	$21.48	$21.48	619
2019-10-22	$21.18	$21.20	$21.10	$21.15	$21.15	2,626
2019-10-21	$21.02	$21.06	$21.02	$21.06	$21.06	188
2019-10-18	$21.10	$21.16	$21.10	$21.16	$21.16	375
2019-10-17	$21.04	$21.20	$21.04	$21.20	$21.20	830
2019-10-16	$21.05	$21.08	$21.05	$21.08	$21.08	193
2019-10-15	$21.08	$21.08	$21.01	$21.01	$21.01	276
2019-10-14	$20.95	$21.07	$20.93	$21.06	$21.06	582
2019-10-11	$21.14	$21.30	$21.14	$21.30	$21.30	175
2019-10-10	$20.90	$20.94	$20.90	$20.94	$20.94	13,065
2019-10-09	$20.98	$20.98	$20.81	$20.81	$20.81	104
2019-10-08	$20.69	$20.71	$20.69	$20.70	$20.70	263
2019-10-07	$20.76	$20.76	$20.76	$20.76	$20.76	63
2019-10-04	$20.76	$20.77	$20.68	$20.77	$20.77	375
2019-10-03	$20.41	$20.62	$20.41	$20.62	$20.62	706
2019-10-02	$20.62	$20.62	$20.62	$20.62	$20.62	255
2019-10-01	$20.95	$20.95	$20.90	$20.90	$20.90	747
2019-09-30	$21.12	$21.12	$20.98	$20.98	$20.98	120
2019-09-27	$21.29	$21.29	$21.25	$21.25	$21.25	374
2019-09-26	$21.38	$21.38	$21.38	$21.38	$21.38	0
2019-09-25	$21.21	$21.39	$21.17	$21.39	$21.39	4,023
2019-09-24	$21.65	$21.65	$21.45	$21.45	$21.45	430
2019-09-23	$21.68	$21.78	$21.68	$21.78	$21.78	3,446
2019-09-20	$21.75	$21.75	$21.75	$21.75	$21.75	76
2019-09-19	$21.73	$21.76	$21.71	$21.76	$21.76	911
2019-09-18	$21.63	$21.64	$21.56	$21.62	$21.62	1,809
2019-09-17	$22.38	$22.38	$21.76	$21.76	$21.76	2,065
2019-09-16	$22.57	$22.57	$22.40	$22.40	$22.40	700
2019-09-13	$20.98	$20.98	$20.98	$20.98	$20.98	28
2019-09-12	$20.84	$20.95	$20.84	$20.95	$20.95	875
2019-09-11	$21.02	$21.03	$21.00	$21.03	$21.03	1,600
2019-09-10	$21.33	$21.33	$21.33	$21.33	$21.33	87
2019-09-09	$21.31	$21.31	$21.31	$21.31	$21.31	85
2019-09-06	$20.72	$21.09	$20.68	$20.96	$20.96	0
2019-09-05	$20.96	$20.96	$20.96	$20.96	$20.96	200
2019-09-04	$21.02	$21.02	$20.99	$21.02	$21.02	1,510
2019-09-03	$20.22	$20.38	$20.20	$20.20	$20.20	5,273
2019-08-30	$20.60	$20.60	$20.60	$20.60	$20.60	100
2019-08-29	$20.94	$20.94	$20.94	$20.94	$20.94	2
2019-08-28	$20.82	$20.82	$20.82	$20.82	$20.82	1
2019-08-27	$20.37	$20.58	$20.37	$20.58	$20.58	375
2019-08-26	$20.66	$20.66	$20.39	$20.40	$20.40	708
2019-08-23	$20.38	$20.38	$20.30	$20.35	$20.35	4,938
2019-08-22	$20.66	$20.66	$20.66	$20.66	$20.66	1,215
2019-08-21	$20.82	$20.82	$20.77	$20.77	$20.77	3,203
2019-08-20	$20.73	$20.75	$20.73	$20.75	$20.75	250
2019-08-19	$20.74	$20.74	$20.74	$20.74	$20.74	200
2019-08-16	$20.53	$20.54	$20.53	$20.54	$20.54	633
2019-08-15	$20.47	$20.52	$20.47	$20.49	$20.49	724
2019-08-14	$20.67	$20.67	$20.64	$20.64	$20.64	360
2019-08-13	$21.01	$21.03	$21.01	$21.03	$21.03	437
2019-08-12	$20.74	$20.74	$20.53	$20.58	$20.58	9,600
2019-08-09	$20.71	$20.71	$20.69	$20.69	$20.69	1,030
2019-08-08	$20.29	$20.48	$20.29	$20.48	$20.48	1,140
2019-08-07	$20.23	$20.34	$20.10	$20.34	$20.34	588
2019-08-06	$20.82	$20.82	$20.59	$20.59	$20.59	562
2019-08-05	$20.82	$20.82	$20.81	$20.81	$20.81	324
2019-08-02	$21.06	$21.11	$21.00	$21.00	$21.00	1,828
2019-08-01	$21.50	$21.50	$20.71	$20.92	$20.92	7,109
2019-07-31	$21.84	$21.84	$21.70	$21.70	$21.70	1,207
2019-07-30	$21.84	$21.84	$21.84	$21.84	$21.84	300
2019-07-29	$21.63	$21.66	$21.63	$21.66	$21.66	140
2019-07-26	$21.61	$21.61	$21.53	$21.53	$21.53	595
2019-07-25	$21.65	$21.65	$21.53	$21.53	$21.53	125
2019-07-24	$21.56	$21.56	$21.56	$21.56	$21.56	119
2019-07-23	$21.57	$21.73	$21.56	$21.73	$21.73	479
2019-07-22	$21.58	$21.58	$21.58	$21.58	$21.58	36
2019-07-19	$21.43	$21.62	$21.41	$21.62	$21.62	1,813
2019-07-18	$21.44	$21.44	$21.44	$21.44	$21.44	0
2019-07-17	$21.97	$21.97	$21.65	$21.65	$21.65	314
2019-07-16	$21.89	$21.89	$21.89	$21.89	$21.89	171
2019-07-15	$22.51	$22.51	$22.21	$22.21	$22.21	795
2019-07-12	$22.47	$22.47	$22.47	$22.47	$22.47	264
2019-07-11	$22.43	$22.44	$22.36	$22.40	$22.40	9,849
2019-07-10	$22.14	$22.39	$22.14	$22.39	$22.39	1,053
2019-07-09	$21.76	$21.80	$21.76	$21.80	$21.80	596
2019-07-08	$21.73	$21.79	$21.67	$21.67	$21.67	515
2019-07-05	$21.78	$21.80	$21.78	$21.80	$21.80	5,246
2019-07-03	$21.58	$21.58	$21.58	$21.58	$21.58	75
2019-07-02	$21.37	$21.37	$21.37	$21.37	$21.37	4
2019-07-01	$22.06	$22.06	$21.85	$21.92	$21.92	890
2019-06-28	$21.79	$21.79	$21.79	$21.79	$21.79	50
2019-06-27	$22.13	$22.13	$22.13	$22.13	$22.13	345
2019-06-26	$22.14	$22.14	$22.14	$22.14	$22.14	29
2019-06-25	$21.80	$21.90	$21.80	$21.86	$21.86	850
2019-06-24	$21.64	$21.78	$21.64	$21.78	$21.78	286
2019-06-21	$21.72	$21.72	$21.72	$21.72	$21.72	1
2019-06-20	$21.52	$21.68	$21.52	$21.67	$21.67	810
2019-06-19	$21.15	$21.15	$21.15	$21.15	$21.15	58
2019-06-18	$21.15	$21.15	$21.15	$21.15	$21.15	144
2019-06-17	$20.88	$20.88	$20.81	$20.81	$20.81	186
2019-06-14	$21.02	$21.02	$20.94	$20.94	$20.94	224
2019-06-13	$20.99	$20.99	$20.82	$20.82	$20.82	401
2019-06-12	$20.52	$20.52	$20.52	$20.52	$20.52	30
2019-06-11	$20.96	$20.96	$20.96	$20.96	$20.96	10
2019-06-10	$20.90	$20.90	$20.89	$20.89	$20.89	983
2019-06-07	$20.96	$20.98	$20.95	$20.95	$20.95	358
2019-06-06	$20.54	$20.88	$20.46	$20.88	$20.88	888
2019-06-05	$20.74	$20.74	$20.50	$20.50	$20.50	1,021
2019-06-04	$20.97	$20.97	$20.97	$20.97	$20.97	342
2019-06-03	$21.10	$21.10	$20.76	$20.76	$20.76	5,311
2019-05-31	$20.90	$20.90	$20.90	$20.90	$20.90	100
2019-05-30	$21.85	$21.85	$21.67	$21.67	$21.67	280
2019-05-29	$22.10	$22.10	$22.10	$22.10	$22.10	151
2019-05-28	$22.21	$22.21	$22.16	$22.16	$22.16	200
2019-05-24	$21.83	$22.03	$21.76	$22.03	$22.03	1,199
2019-05-23	$22.06	$22.06	$21.70	$21.77	$21.77	657
2019-05-22	$22.64	$22.64	$22.39	$22.39	$22.39	228
2019-05-21	$22.76	$22.78	$22.76	$22.78	$22.78	120
2019-05-20	$22.87	$22.87	$22.80	$22.80	$22.80	102
2019-05-17	$22.76	$22.76	$22.73	$22.73	$22.73	2,478
2019-05-16	$22.94	$22.94	$22.90	$22.90	$22.90	863
2019-05-15	$22.63	$22.63	$22.63	$22.63	$22.63	0
2019-05-14	$22.44	$22.44	$22.44	$22.44	$22.44	5
2019-05-13	$22.55	$22.55	$22.11	$22.11	$22.11	436
2019-05-10	$22.29	$22.35	$22.28	$22.30	$22.30	740
2019-05-09	$22.25	$22.26	$22.23	$22.24	$22.24	6,148
2019-05-08	$22.35	$22.35	$22.35	$22.35	$22.35	106
2019-05-07	$22.25	$22.25	$22.25	$22.25	$22.25	97
2019-05-06	$22.43	$22.65	$22.43	$22.65	$22.65	532
2019-05-03	$22.66	$22.66	$22.56	$22.56	$22.56	996
2019-05-02	$22.62	$22.62	$22.48	$22.53	$22.53	597
2019-05-01	$22.89	$22.89	$22.86	$22.86	$22.86	4,725
2019-04-30	$22.86	$22.87	$22.86	$22.87	$22.87	440
2019-04-29	$22.84	$22.84	$22.81	$22.81	$22.81	557
2019-04-26	$22.75	$22.75	$22.68	$22.74	$22.74	1,236
2019-04-25	$23.27	$23.27	$23.16	$23.16	$23.16	249
2019-04-24	$23.43	$23.43	$23.27	$23.27	$23.27	977
2019-04-23	$23.48	$23.48	$23.37	$23.42	$23.42	1,287
2019-04-22	$23.41	$23.42	$23.37	$23.37	$23.37	4,392
2019-04-18	$23.07	$23.10	$23.04	$23.10	$23.10	1,531
2019-04-17	$23.09	$23.14	$23.04	$23.04	$23.04	340
2019-04-16	$23.02	$23.14	$23.02	$23.14	$23.14	17,022
2019-04-15	$23.08	$23.08	$23.01	$23.05	$23.05	2,066
2019-04-12	$23.12	$23.20	$23.12	$23.12	$23.12	1,274
2019-04-11	$23.15	$23.15	$22.98	$23.03	$23.03	1,839
2019-04-10	$23.17	$23.28	$23.16	$23.22	$23.22	20,201
2019-04-09	$23.03	$23.07	$23.02	$23.04	$23.04	4,779
2019-04-08	$23.06	$23.14	$23.04	$23.13	$23.13	1,902
2019-04-05	$22.77	$23.00	$22.77	$22.95	$22.95	5,897
2019-04-04	$22.74	$22.82	$22.74	$22.77	$22.77	1,938
2019-04-03	$22.71	$22.74	$22.67	$22.73	$22.73	7,325
2019-04-02	$22.67	$22.74	$22.67	$22.71	$22.71	384
2019-04-01	$22.42	$22.54	$22.41	$22.53	$22.53	8,790
2019-03-29	$22.35	$22.35	$22.24	$22.24	$22.24	537
2019-03-28	$22.19	$22.19	$22.19	$22.19	$22.19	13
2019-03-27	$22.37	$22.37	$22.20	$22.25	$22.25	1,574
2019-03-26	$22.41	$22.42	$22.38	$22.40	$22.40	6,455
2019-03-25	$22.11	$22.26	$22.11	$22.26	$22.26	1,184
2019-03-22	$22.19	$22.21	$22.10	$22.21	$22.21	443
2019-03-21	$22.42	$22.47	$22.41	$22.42	$22.42	3,103
2019-03-20	$22.39	$22.50	$22.39	$22.50	$22.50	2,155
2019-03-19	$22.25	$22.26	$22.18	$22.26	$22.26	1,440
2019-03-18	$22.22	$22.27	$22.20	$22.23	$22.23	699
2019-03-15	$21.94	$22.14	$21.94	$22.11	$22.11	9,187
2019-03-14	$22.12	$22.12	$22.07	$22.07	$22.07	145
2019-03-13	$22.01	$22.11	$22.01	$22.11	$22.11	256
2019-03-12	$21.88	$21.88	$21.80	$21.82	$21.82	2,616
2019-03-11	$21.73	$21.73	$21.73	$21.73	$21.73	134
2019-03-08	$21.40	$21.65	$21.32	$21.65	$21.65	532
2019-03-07	$21.75	$21.75	$21.68	$21.69	$21.69	716
2019-03-06	$21.74	$21.74	$21.62	$21.70	$21.70	767
2019-03-05	$21.73	$21.81	$21.73	$21.81	$21.81	290
2019-03-04	$21.76	$21.76	$21.65	$21.70	$21.70	1,151
2019-03-01	$21.67	$21.67	$21.54	$21.60	$21.60	11,399
2019-02-28	$21.84	$21.84	$21.84	$21.84	$21.84	4
2019-02-27	$21.86	$21.95	$21.78	$21.89	$21.89	1,671
2019-02-26	$21.60	$21.65	$21.60	$21.65	$21.65	627
2019-02-25	$21.82	$21.82	$21.54	$21.54	$21.54	1,390
2019-02-22	$22.04	$22.04	$22.00	$22.00	$22.00	630
2019-02-21	$21.94	$21.96	$21.94	$21.96	$21.96	570
2019-02-20	$21.91	$21.91	$21.91	$21.91	$21.91	9
2019-02-19	$21.73	$21.73	$21.72	$21.72	$21.72	755
2019-02-15	$21.76	$21.76	$21.76	$21.76	$21.76	0
2019-02-14	$21.29	$21.39	$21.29	$21.38	$21.38	800
2019-02-13	$21.19	$21.28	$21.19	$21.28	$21.28	430
2019-02-12	$21.18	$21.18	$21.05	$21.11	$21.11	685
2019-02-11	$20.77	$20.93	$20.77	$20.93	$20.93	936
2019-02-08	$21.03	$21.03	$21.03	$21.03	$21.03	122
2019-02-07	$20.85	$20.99	$20.85	$20.99	$20.99	900
2019-02-06	$21.29	$21.29	$21.29	$21.29	$21.29	1
2019-02-05	$21.33	$21.33	$21.23	$21.23	$21.23	420
2019-02-04	$21.22	$21.39	$21.22	$21.39	$21.39	1,363
2019-02-01	$21.16	$21.39	$21.16	$21.39	$21.39	1,452
2019-01-31	$21.38	$21.38	$21.07	$21.11	$21.11	679
2019-01-30	$21.20	$21.24	$21.20	$21.24	$21.24	800
2019-01-29	$21.08	$21.11	$21.03	$21.03	$21.03	1,478
2019-01-28	$20.75	$20.77	$20.75	$20.77	$20.77	280
2019-01-25	$21.16	$21.16	$21.16	$21.16	$21.16	1
2019-01-24	$21.16	$21.16	$20.97	$21.03	$21.03	1,539
2019-01-23	$21.17	$21.17	$20.98	$20.98	$20.98	1,301
2019-01-22	$20.90	$21.04	$20.89	$21.04	$21.04	841
2019-01-18	$21.10	$21.32	$21.10	$21.32	$21.32	757
2019-01-17	$20.83	$21.03	$20.83	$21.03	$21.03	465
2019-01-16	$21.00	$21.00	$21.00	$21.00	$21.00	3
2019-01-15	$20.93	$20.93	$20.82	$20.90	$20.90	1,724
2019-01-14	$20.85	$20.85	$20.67	$20.67	$20.67	2,416
2019-01-11	$20.86	$20.86	$20.81	$20.86	$20.86	474
2019-01-10	$20.86	$20.98	$20.86	$20.98	$20.98	3,305
2019-01-09	$20.65	$20.99	$20.65	$20.92	$20.92	8,707
2019-01-08	$20.31	$20.45	$20.31	$20.39	$20.39	262
2019-01-07	$20.21	$20.28	$20.16	$20.16	$20.16	2,954
2019-01-04	$20.15	$20.17	$20.03	$20.07	$20.07	556
2019-01-03	$19.65	$19.77	$19.57	$19.77	$19.77	2,143
2019-01-02	$19.28	$19.78	$19.28	$19.56	$19.56	2,609
2018-12-31	$19.38	$19.45	$19.26	$19.45	$19.45	5,150
2018-12-28	$19.42	$19.46	$19.27	$19.37	$19.37	6,655
2018-12-27	$23.81	$23.86	$23.81	$23.86	$19.51	228
2018-12-26	$25.97	$25.97	$23.45	$24.18	$19.77	12,730
2018-12-24	$23.80	$23.80	$23.53	$23.53	$19.24	5,454
2018-12-21	$23.94	$24.00	$23.93	$23.93	$19.56	2,099
2018-12-20	$24.49	$24.56	$24.14	$24.23	$19.82	2,094
2018-12-19	$24.63	$24.71	$24.62	$24.62	$20.13	389
2018-12-18	$25.05	$25.05	$24.49	$24.49	$20.02	872
2018-12-17	$25.67	$25.67	$25.11	$25.11	$20.54	10,366
2018-12-14	$25.67	$25.67	$25.63	$25.63	$20.96	587
2018-12-13	$25.75	$26.20	$25.75	$26.20	$21.43	517
2018-12-12	$26.00	$26.00	$25.75	$25.75	$21.06	660
2018-12-11	$26.05	$26.05	$25.87	$25.89	$21.17	400
2018-12-10	$25.99	$26.05	$25.74	$25.76	$21.06	3,749
2018-12-07	$26.52	$26.63	$26.38	$26.38	$21.57	3,600
2018-12-06	$25.59	$25.67	$25.59	$25.67	$20.99	419
2018-12-04	$26.40	$26.40	$26.25	$26.26	$21.47	3,178
2018-12-03	$26.23	$26.23	$26.13	$26.13	$21.37	900
2018-11-30	$25.38	$25.38	$25.38	$25.38	$20.75	200
2018-11-29	$25.64	$25.64	$25.64	$25.64	$20.97	400
2018-11-28	$25.63	$25.80	$25.57	$25.61	$20.94	980
2018-11-27	$25.77	$25.77	$25.50	$25.67	$20.99	10,130
2018-11-26	$25.76	$25.80	$25.76	$25.80	$21.10	1,230
2018-11-23	$25.64	$25.71	$25.64	$25.71	$21.02	910
2018-11-21	$26.68	$26.68	$26.68	$26.68	$21.82	277
2018-11-20	$26.79	$26.79	$26.22	$26.40	$21.59	3,009
2018-11-19	$27.39	$27.39	$27.39	$27.39	$22.40	200
2018-11-16	$27.28	$27.28	$27.28	$27.28	$22.31	233
2018-11-15	$27.20	$27.20	$27.19	$27.20	$22.24	1,535
2018-11-14	$27.35	$27.38	$27.35	$27.37	$22.38	1,311
2018-11-13	$27.40	$27.40	$26.92	$26.94	$22.03	1,100
2018-11-12	$28.12	$28.12	$28.12	$28.12	$22.99	319
2018-11-09	$27.72	$27.84	$27.72	$27.84	$22.77	520
2018-11-08	$28.21	$28.31	$28.21	$28.31	$23.15	400
2018-11-07	$28.48	$28.48	$28.42	$28.42	$23.24	404
2018-11-06	$28.65	$28.67	$28.65	$28.65	$23.43	1,000
2018-11-05	$28.84	$28.84	$28.73	$28.73	$23.49	625
2018-11-02	$28.62	$28.68	$28.55	$28.64	$23.42	1,710
2018-11-01	$29.01	$29.01	$28.58	$28.58	$23.37	30,467
2018-10-31	$29.22	$29.22	$28.95	$28.95	$23.68	820
2018-10-30	$29.19	$29.19	$29.19	$29.19	$23.87	624
2018-10-29	$29.60	$29.60	$29.50	$29.50	$24.12	2,264
2018-10-26	$29.40	$29.75	$29.40	$29.75	$24.33	19,524
2018-10-25	$29.54	$29.60	$29.54	$29.60	$24.20	694
2018-10-24	$29.60	$29.60	$29.60	$29.60	$24.20	1,013
2018-10-23	$29.44	$29.44	$29.44	$29.44	$24.07	1,022
2018-10-22	$30.09	$30.25	$30.09	$30.25	$24.73	1,024
2018-10-19	$30.36	$30.36	$30.17	$30.21	$24.71	1,407
2018-10-18	$30.02	$30.02	$30.02	$30.02	$24.55	427
2018-10-17	$30.66	$30.67	$30.33	$30.45	$24.90	1,190
2018-10-16	$30.78	$30.79	$30.74	$30.74	$25.14	1,355
2018-10-15	$30.58	$30.63	$30.58	$30.61	$25.03	2,401
2018-10-12	$30.33	$30.33	$30.33	$30.33	$24.80	1,207
2018-10-11	$30.44	$30.51	$30.32	$30.37	$24.83	4,119
2018-10-10	$31.20	$31.20	$31.01	$31.01	$25.36	2,209
2018-10-09	$31.52	$31.52	$31.47	$31.47	$25.73	523
2018-10-08	$31.15	$31.34	$31.15	$31.34	$25.63	1,411
2018-10-05	$31.47	$31.48	$31.43	$31.43	$25.70	3,694
2018-10-04	$31.51	$31.51	$31.33	$31.42	$25.69	7,781
2018-10-03	$31.74	$32.03	$31.69	$31.88	$26.07	15,832
2018-10-02	$31.54	$31.58	$31.50	$31.52	$25.77	1,248
2018-10-01	$30.97	$31.31	$30.97	$31.31	$25.60	497
2018-09-28	$30.60	$30.88	$30.60	$30.86	$25.23	855
2018-09-27	$30.40	$30.51	$30.40	$30.51	$24.95	7,643
2018-09-26	$30.45	$30.50	$30.42	$30.43	$24.88	9,612
2018-09-25	$30.63	$30.63	$30.53	$30.55	$24.99	583
2018-09-24	$30.42	$30.47	$30.38	$30.47	$24.92	4,593
2018-09-21	$30.10	$30.19	$30.00	$30.00	$24.53	700
2018-09-20	$29.81	$29.83	$29.81	$29.83	$24.39	400
2018-09-19	$29.67	$29.67	$29.67	$29.67	$24.26	0
2018-09-18	$29.70	$29.70	$29.67	$29.67	$24.26	1,900
2018-09-17	$29.52	$29.52	$29.27	$29.27	$23.93	4,207
2018-09-14	$29.39	$29.46	$29.37	$29.37	$24.02	8,886
2018-09-13	$29.38	$29.49	$29.37	$29.37	$24.02	4,318
2018-09-12	$29.80	$29.88	$29.80	$29.80	$24.37	2,413
2018-09-11	$29.57	$29.60	$29.56	$29.60	$24.20	10,300
2018-09-10	$29.40	$29.40	$29.21	$29.28	$23.94	5,365
2018-09-07	$29.00	$29.00	$28.98	$28.98	$23.70	649
2018-09-06	$29.40	$29.40	$29.00	$29.00	$23.71	509
2018-09-05	$29.48	$29.48	$29.48	$29.48	$24.11	6
2018-09-04	$29.77	$29.77	$29.48	$29.48	$24.11	1,195
2018-08-31	$29.75	$29.75	$29.64	$29.68	$24.27	1,679
2018-08-30	$29.62	$29.68	$29.61	$29.68	$24.27	1,528
2018-08-29	$29.43	$29.47	$29.43	$29.47	$24.10	591
2018-08-28	$29.33	$29.33	$29.33	$29.33	$23.98	2,166
2018-08-27	$29.42	$29.45	$29.42	$29.45	$24.08	11,053
2018-08-24	$29.48	$29.48	$29.48	$29.48	$24.11	178
2018-08-23	$28.73	$28.73	$28.73	$28.73	$23.49	2
2018-08-22	$28.73	$28.73	$28.73	$28.73	$23.49	106
2018-08-21	$28.81	$28.81	$28.73	$28.73	$23.49	10,433
2018-08-20	$28.57	$28.57	$28.57	$28.57	$23.36	1,774
2018-08-17	$28.69	$28.69	$28.69	$28.69	$23.46	125
2018-08-16	$28.38	$28.38	$28.38	$28.38	$23.21	292
2018-08-15	$28.50	$28.50	$28.06	$28.15	$23.02	1,037
2018-08-14	$29.07	$29.07	$29.03	$29.03	$23.74	2,628
2018-08-13	$28.86	$28.86	$28.79	$28.85	$23.59	1,894
2018-08-10	$29.05	$29.05	$29.00	$29.00	$23.71	600
2018-08-09	$28.91	$28.92	$28.91	$28.92	$23.65	2,125
2018-08-08	$29.25	$29.25	$29.24	$29.24	$23.91	254
2018-08-07	$29.55	$29.55	$29.55	$29.55	$24.16	374
2018-08-06	$29.34	$29.53	$29.34	$29.37	$24.02	1,592
2018-08-03	$29.30	$29.30	$29.22	$29.22	$23.89	712
2018-08-02	$28.88	$29.27	$28.85	$29.27	$23.93	2,055
2018-08-01	$28.98	$28.98	$28.97	$28.97	$23.69	491
2018-07-31	$29.66	$29.66	$29.66	$29.66	$24.25	25
2018-07-30	$29.69	$29.69	$29.66	$29.66	$24.25	3,761
2018-07-27	$29.45	$29.45	$29.45	$29.45	$24.08	104
2018-07-26	$29.45	$29.45	$29.45	$29.45	$24.08	38
2018-07-25	$29.32	$29.45	$29.32	$29.45	$24.08	304
2018-07-24	$29.21	$29.22	$29.21	$29.22	$23.89	400
2018-07-23	$29.08	$29.08	$28.89	$28.89	$23.62	986
2018-07-20	$28.92	$28.93	$28.91	$28.91	$23.64	953
2018-07-19	$28.73	$28.77	$28.72	$28.76	$23.52	14,833
2018-07-18	$28.39	$28.51	$28.39	$28.51	$23.31	565
2018-07-17	$28.61	$28.61	$28.61	$28.61	$23.39	7
2018-07-16	$28.79	$28.79	$28.61	$28.61	$23.39	1,408
2018-07-13	$29.27	$29.27	$29.23	$29.23	$23.90	14,716
2018-07-12	$29.71	$29.71	$29.71	$29.71	$24.29	136
2018-07-11	$29.81	$29.81	$29.71	$29.71	$24.29	514
2018-07-10	$30.24	$30.24	$30.24	$30.24	$24.72	299
2018-07-09	$30.19	$30.19	$30.15	$30.15	$24.65	908
2018-07-06	$29.80	$30.13	$29.80	$30.13	$24.64	2,044
2018-07-05	$30.02	$30.02	$30.02	$30.02	$24.55	41
2018-07-03	$30.02	$30.02	$30.02	$30.02	$24.55	332
2018-07-02	$30.32	$30.32	$30.06	$30.06	$24.58	327
2018-06-29	$30.49	$30.49	$30.49	$30.49	$24.94	213
2018-06-28	$30.19	$30.19	$30.19	$30.19	$24.69	100
2018-06-27	$30.00	$30.00	$30.00	$30.00	$24.53	450
2018-06-26	$29.64	$29.64	$29.64	$29.64	$24.24	221
2018-06-25	$29.15	$29.15	$29.15	$29.15	$23.84	319
2018-06-22	$29.46	$29.46	$29.46	$29.46	$24.09	242
2018-06-21	$28.97	$28.97	$28.97	$28.97	$23.69	0
2018-06-20	$29.05	$29.05	$28.94	$28.97	$23.69	733
2018-06-19	$29.24	$29.24	$29.24	$29.24	$23.91	0
2018-06-18	$29.22	$29.24	$29.22	$29.24	$23.91	600
2018-06-15	$29.19	$29.19	$29.10	$29.10	$23.80	769
2018-06-14	$29.70	$29.70	$29.69	$29.69	$24.28	568
2018-06-13	$29.95	$29.96	$29.95	$29.96	$24.50	971
2018-06-12	$29.75	$29.75	$29.75	$29.75	$24.33	37
2018-06-11	$29.75	$29.75	$29.75	$29.75	$24.33	100
2018-06-08	$29.81	$29.85	$29.80	$29.81	$24.38	736
2018-06-07	$29.81	$29.82	$29.81	$29.82	$24.38	497
2018-06-06	$29.51	$29.51	$29.51	$29.51	$24.13	6
2018-06-05	$29.28	$29.51	$29.28	$29.51	$24.13	1,356
2018-06-04	$29.52	$29.54	$29.42	$29.49	$24.11	1,655
2018-06-01	$29.89	$29.94	$29.89	$29.94	$24.48	526
2018-05-31	$30.26	$30.26	$30.26	$30.26	$24.74	4
2018-05-30	$30.26	$30.26	$30.26	$30.26	$24.74	169
2018-05-29	$29.95	$29.95	$29.74	$29.87	$24.43	2,182
2018-05-25	$30.13	$30.19	$30.10	$30.19	$24.69	3,392
2018-05-24	$30.80	$30.87	$30.76	$30.77	$25.16	969
2018-05-23	$30.86	$30.86	$30.86	$30.86	$25.23	100
2018-05-22	$31.06	$31.06	$31.06	$31.06	$25.40	150
2018-05-21	$30.70	$30.80	$30.70	$30.80	$25.19	1,455
2018-05-18	$30.68	$30.69	$30.59	$30.59	$25.01	4,058
2018-05-17	$30.74	$30.74	$30.74	$30.74	$25.14	343
2018-05-16	$30.62	$30.62	$30.60	$30.60	$25.02	1,301
2018-05-15	$30.46	$30.46	$30.46	$30.46	$24.91	589
2018-05-14	$30.41	$30.49	$30.39	$30.48	$24.92	1,920
2018-05-11	$30.39	$30.39	$30.24	$30.24	$24.73	1,418
2018-05-10	$30.48	$30.48	$30.48	$30.48	$24.92	981
2018-05-09	$30.35	$30.35	$30.35	$30.35	$24.82	750
2018-05-08	$30.01	$30.01	$29.81	$29.81	$24.37	2,240
2018-05-07	$29.96	$29.96	$29.96	$29.96	$24.50	200
2018-05-04	$29.68	$30.01	$29.68	$30.01	$24.54	1,069
2018-05-03	$29.38	$29.38	$29.38	$29.38	$24.03	55
2018-05-02	$29.38	$29.38	$29.38	$29.38	$24.03	300
2018-05-01	$29.44	$29.48	$29.41	$29.41	$24.05	1,340
2018-04-30	$29.69	$29.69	$29.67	$29.68	$24.27	587
2018-04-27	$29.57	$29.57	$29.57	$29.57	$24.18	0
2018-04-26	$29.57	$29.57	$29.57	$29.57	$24.18	200
2018-04-25	$29.35	$29.45	$29.34	$29.45	$24.08	2,840
2018-04-24	$29.35	$29.35	$29.35	$29.35	$24.00	200
2018-04-23	$29.27	$29.35	$29.27	$29.35	$24.00	625
2018-04-20	$29.51	$29.51	$29.51	$29.51	$24.13	500
2018-04-19	$29.53	$29.53	$29.53	$29.53	$24.15	279
2018-04-18	$29.50	$29.50	$29.50	$29.50	$24.13	116
2018-04-17	$29.08	$29.08	$29.08	$29.08	$23.78	5
2018-04-16	$29.07	$29.08	$29.07	$29.08	$23.78	272
2018-04-13	$28.97	$28.97	$28.97	$28.97	$23.69	0
2018-04-12	$29.00	$29.00	$28.97	$28.97	$23.69	245
2018-04-11	$28.94	$29.12	$28.94	$29.12	$23.81	781
2018-04-10	$28.64	$28.64	$28.64	$28.64	$23.42	120
2018-04-09	$27.96	$27.96	$27.96	$27.96	$22.86	50
2018-04-06	$27.96	$27.96	$27.96	$27.96	$22.86	0
2018-04-05	$28.00	$28.00	$27.96	$27.96	$22.86	814
2018-04-04	$27.87	$27.87	$27.87	$27.87	$22.79	267
2018-04-03	$28.35	$28.35	$28.35	$28.35	$23.18	141
2018-04-02	$28.35	$28.35	$28.35	$28.35	$23.18	3,900
2018-03-29	$28.22	$28.29	$28.22	$28.29	$23.13	4,250
2018-03-28	$28.15	$28.15	$28.15	$28.15	$23.01	11
2018-03-27	$28.28	$28.28	$28.15	$28.15	$23.01	2,521
2018-03-26	$28.32	$28.32	$28.29	$28.29	$23.13	437
2018-03-23	$28.12	$28.12	$28.12	$28.12	$22.99	40
2018-03-22	$28.15	$28.15	$28.12	$28.12	$22.99	451
2018-03-21	$28.21	$28.39	$28.21	$28.39	$23.21	856
2018-03-20	$27.70	$27.70	$27.70	$27.70	$22.65	102
2018-03-19	$27.67	$27.70	$27.67	$27.70	$22.65	8,193
2018-03-16	$27.50	$27.50	$27.50	$27.50	$22.49	0
2018-03-15	$27.53	$27.54	$27.50	$27.50	$22.49	1,538
2018-03-14	$27.44	$27.44	$27.44	$27.44	$22.44	0
2018-03-13	$27.44	$27.44	$27.44	$27.44	$22.44	400
2018-03-12	$27.43	$27.45	$27.43	$27.45	$22.45	329
2018-03-09	$27.56	$27.66	$27.56	$27.66	$22.62	957
2018-03-08	$27.51	$27.51	$27.51	$27.51	$22.49	0
2018-03-07	$27.51	$27.51	$27.51	$27.51	$22.49	300
2018-03-06	$27.96	$27.96	$27.96	$27.96	$22.86	290
2018-03-05	$27.65	$27.65	$27.65	$27.65	$22.61	68
2018-03-02	$27.65	$27.65	$27.65	$27.65	$22.61	0
2018-03-01	$27.47	$27.65	$27.47	$27.65	$22.61	1,126
2018-02-28	$28.00	$28.00	$28.00	$28.00	$22.90	218
2018-02-27	$28.29	$28.29	$28.12	$28.12	$22.99	3,000
2018-02-26	$28.17	$28.38	$28.15	$28.28	$23.13	5,944
2018-02-23	$28.00	$28.22	$28.00	$28.22	$23.08	9,412
2018-02-22	$27.70	$27.70	$27.70	$27.70	$22.65	153
2018-02-21	$27.59	$27.70	$27.59	$27.70	$22.65	700
2018-02-20	$27.70	$27.70	$27.70	$27.70	$22.65	0
2018-02-16	$27.50	$27.70	$27.50	$27.70	$22.65	1,280
2018-02-15	$27.32	$27.52	$27.15	$27.52	$22.50	22,965
2018-02-14	$27.13	$27.32	$27.13	$27.32	$22.34	1,575
2018-02-13	$26.85	$26.98	$26.85	$26.98	$22.06	1,372
2018-02-12	$27.04	$27.07	$26.94	$26.94	$22.03	1,461
2018-02-09	$27.11	$27.21	$26.64	$26.82	$21.93	8,243
2018-02-08	$27.61	$27.61	$27.49	$27.49	$22.48	2,596
2018-02-07	$28.20	$28.20	$27.54	$27.54	$22.52	6,096
2018-02-06	$28.30	$28.30	$28.19	$28.21	$23.07	2,652
2018-02-05	$28.59	$28.59	$28.26	$28.29	$23.13	5,507
2018-02-02	$28.75	$28.75	$28.58	$28.70	$23.47	8,401
2018-02-01	$28.88	$29.03	$28.83	$29.03	$23.74	83,745
2018-01-31	$28.64	$28.73	$28.55	$28.73	$23.49	3,818
2018-01-30	$28.81	$28.81	$28.59	$28.70	$23.47	4,542
2018-01-29	$29.01	$29.04	$28.88	$28.96	$23.68	12,667
2018-01-26	$29.05	$29.21	$29.05	$29.15	$23.84	30,771
2018-01-25	$29.21	$29.21	$28.85	$28.85	$23.59	2,847
2018-01-24	$28.73	$28.99	$28.73	$28.99	$23.71	852
2018-01-23	$28.65	$28.65	$28.65	$28.65	$23.43	10,000
2018-01-22	$28.30	$28.30	$28.30	$28.30	$23.14	411
2018-01-19	$28.37	$28.37	$28.29	$28.29	$23.13	4,029
2018-01-18	$28.42	$28.49	$28.34	$28.46	$23.27	1,670
2018-01-17	$28.36	$28.47	$28.36	$28.47	$23.28	2,482
2018-01-16	$28.43	$28.45	$28.28	$28.36	$23.19	3,961
2018-01-12	$28.36	$28.55	$28.32	$28.55	$23.35	3,276
2018-01-11	$28.50	$28.53	$28.38	$28.38	$23.21	8,755
2018-01-10	$28.24	$28.31	$28.21	$28.28	$23.12	13,495
2018-01-09	$27.95	$27.95	$27.95	$27.95	$22.86	213
2018-01-08	$27.85	$27.88	$27.83	$27.88	$22.80	502
2018-01-05	$28.07	$28.07	$28.07	$28.07	$22.95	0
2018-01-04	$28.10	$28.10	$28.05	$28.07	$22.95	3,228
2018-01-03	$28.01	$28.01	$28.01	$28.01	$22.90	187
2018-01-02	$27.75	$27.78	$27.75	$27.78	$22.72	689
2017-12-29	$27.73	$27.80	$27.69	$27.69	$22.64	1,667
2017-12-28	$27.62	$27.62	$27.62	$27.62	$22.59	100
2017-12-27	$27.44	$27.44	$27.44	$27.44	$22.44	211
2017-12-26	$32.29	$32.29	$27.11	$27.11	$22.17	465
2017-12-22	$26.92	$26.95	$26.92	$26.95	$22.00	763
2017-12-21	$26.71	$26.71	$26.71	$26.71	$21.81	0
2017-12-20	$26.71	$26.71	$26.71	$26.71	$21.81	300
2017-12-19	$26.55	$26.55	$26.55	$26.55	$21.68	629
2017-12-18	$26.48	$26.52	$26.40	$26.43	$21.58	4,563
2017-12-15	$26.50	$26.50	$26.50	$26.50	$21.64	500
2017-12-14	$26.23	$26.24	$26.23	$26.24	$21.42	1,000
2017-12-13	$26.39	$26.39	$26.39	$26.39	$21.55	75
2017-12-12	$26.60	$26.60	$26.36	$26.39	$21.55	1,865
2017-12-11	$26.43	$26.43	$26.43	$26.43	$21.58	0
2017-12-08	$26.43	$26.43	$26.43	$26.43	$21.58	2,300
2017-12-07	$26.07	$26.07	$26.04	$26.04	$21.26	2,396
2017-12-06	$26.38	$26.38	$26.38	$26.38	$21.54	100
2017-12-05	$26.53	$26.53	$26.53	$26.53	$21.66	198
2017-12-04	$26.93	$26.93	$26.93	$26.93	$21.99	38
2017-12-01	$27.10	$27.10	$26.92	$26.93	$21.99	1,009
2017-11-30	$26.70	$26.70	$26.70	$26.70	$21.80	75
2017-11-29	$26.88	$26.99	$26.70	$26.70	$21.80	1,238
2017-11-28	$26.96	$26.96	$26.96	$26.96	$22.01	0
2017-11-27	$26.94	$26.96	$26.94	$26.96	$22.01	27,316
2017-11-24	$27.00	$27.05	$27.00	$27.01	$22.05	1,142
2017-11-22	$26.46	$26.46	$26.46	$26.46	$21.60	0
2017-11-21	$26.46	$26.46	$26.46	$26.46	$21.60	0
2017-11-20	$26.46	$26.46	$26.46	$26.46	$21.60	96
2017-11-17	$26.46	$26.46	$26.46	$26.46	$21.60	661
2017-11-16	$26.92	$26.92	$26.92	$26.92	$21.98	0
2017-11-15	$26.92	$26.92	$26.92	$26.92	$21.98	15
2017-11-14	$26.92	$26.92	$26.92	$26.92	$21.98	0
2017-11-13	$26.92	$26.92	$26.92	$26.92	$21.98	0
2017-11-10	$26.92	$26.92	$26.92	$26.92	$21.98	201
2017-11-09	$27.09	$27.09	$27.09	$27.09	$22.12	100
2017-11-08	$26.93	$26.93	$26.93	$26.93	$21.99	100
2017-11-07	$27.00	$27.00	$27.00	$27.00	$22.04	100
2017-11-06	$26.86	$27.22	$26.86	$27.19	$22.20	701
2017-11-03	$26.42	$26.42	$26.42	$26.42	$21.57	100
2017-11-02	$26.24	$26.32	$26.23	$26.32	$21.49	1,600
2017-11-01	$26.23	$26.23	$26.23	$26.23	$21.41	123
2017-10-31	$26.27	$26.27	$26.27	$26.27	$21.45	148
2017-10-30	$26.08	$26.08	$26.08	$26.08	$21.29	0
2017-10-27	$26.08	$26.08	$26.08	$26.08	$21.29	100
2017-10-26	$25.63	$25.67	$25.63	$25.67	$20.96	273
2017-10-25	$25.74	$25.74	$25.74	$25.74	$21.02	49
2017-10-24	$25.50	$25.74	$25.50	$25.74	$21.02	897
2017-10-23	$25.48	$25.48	$25.48	$25.48	$20.80	0
2017-10-20	$25.48	$25.48	$25.48	$25.48	$20.80	294
2017-10-19	$25.52	$25.52	$25.52	$25.52	$20.84	59
2017-10-18	$25.57	$25.57	$25.52	$25.52	$20.84	854
2017-10-17	$25.59	$25.65	$25.51	$25.51	$20.83	8,310
2017-10-16	$25.75	$25.75	$25.74	$25.75	$21.02	856
2017-10-13	$25.44	$25.45	$25.34	$25.35	$20.70	15,500
2017-10-12	$25.14	$25.14	$25.14	$25.14	$20.52	787
2017-10-11	$25.26	$25.26	$25.26	$25.26	$20.62	0
2017-10-10	$25.26	$25.26	$25.26	$25.26	$20.62	0
2017-10-09	$25.26	$25.26	$25.26	$25.26	$20.62	0
2017-10-06	$25.26	$25.26	$25.26	$25.26	$20.62	0
2017-10-05	$25.22	$25.28	$25.21	$25.26	$20.62	12,161
2017-10-04	$25.09	$25.09	$25.08	$25.09	$20.48	635
2017-10-03	$25.01	$25.03	$24.98	$25.01	$20.42	17,781
2017-10-02	$25.03	$25.04	$24.96	$25.04	$20.44	31,003
2017-09-29	$25.54	$25.54	$25.54	$25.54	$20.85	0
2017-09-28	$25.54	$25.54	$25.54	$25.54	$20.85	0
2017-09-27	$25.54	$25.54	$25.54	$25.54	$20.85	5
2017-09-26	$25.55	$25.55	$25.54	$25.54	$20.85	1,409
2017-09-25	$25.30	$25.30	$25.30	$25.30	$20.66	0
2017-09-22	$25.30	$25.30	$25.30	$25.30	$20.66	222
2017-09-21	$25.40	$25.40	$25.40	$25.40	$20.74	19
2017-09-20	$25.36	$25.40	$25.35	$25.40	$20.74	15,776
2017-09-19	$25.02	$25.02	$25.02	$25.02	$20.43	0
2017-09-18	$25.02	$25.02	$25.02	$25.02	$20.43	200
2017-09-15	$26.00	$26.00	$26.00	$26.00	$21.23	0
2017-09-14	$26.00	$26.00	$26.00	$26.00	$21.23	0
2017-09-13	$26.00	$26.00	$26.00	$26.00	$21.23	260
2017-09-12	$24.07	$24.07	$24.07	$24.07	$19.65	0
2017-09-11	$24.07	$24.07	$24.07	$24.07	$19.65	0
2017-09-08	$24.07	$24.07	$24.07	$24.07	$19.65	0
2017-09-07	$24.07	$24.07	$24.07	$24.07	$19.65	0
2017-09-06	$24.07	$24.07	$24.07	$24.07	$19.65	0
2017-09-05	$24.07	$24.07	$24.07	$24.07	$19.65	0
2017-09-01	$24.07	$24.07	$24.07	$24.07	$19.65	0
2017-08-31	$24.07	$24.07	$24.07	$24.07	$19.65	1
2017-08-30	$24.07	$24.07	$24.07	$24.07	$19.65	0
2017-08-29	$24.07	$24.07	$24.07	$24.07	$19.65	0
2017-08-28	$24.07	$24.07	$24.07	$24.07	$19.65	0
2017-08-25	$24.07	$24.07	$24.07	$24.07	$19.65	200
2017-08-24	$24.46	$24.46	$24.46	$24.46	$19.97	0
2017-08-23	$24.46	$24.46	$24.46	$24.46	$19.97	0
2017-08-22	$24.46	$24.46	$24.46	$24.46	$19.97	0
2017-08-21	$24.46	$24.46	$24.46	$24.46	$19.97	0
2017-08-18	$24.46	$24.46	$24.46	$24.46	$19.97	0
2017-08-17	$24.46	$24.46	$24.46	$24.46	$19.97	1
2017-08-16	$24.46	$24.46	$24.46	$24.46	$19.97	0
2017-08-15	$24.46	$24.46	$24.46	$24.46	$19.97	0
2017-08-14	$24.46	$24.46	$24.46	$24.46	$19.97	5
2017-08-11	$24.46	$24.46	$24.46	$24.46	$19.97	100
2017-08-10	$24.58	$24.58	$24.58	$24.58	$20.07	2
2017-08-09	$24.58	$24.58	$24.58	$24.58	$20.07	0
2017-08-08	$24.58	$24.58	$24.58	$24.58	$20.07	0
2017-08-07	$24.58	$24.58	$24.58	$24.58	$20.07	0
2017-08-04	$24.58	$24.58	$24.58	$24.58	$20.07	100
2017-08-03	$24.64	$24.64	$24.64	$24.64	$20.12	0
2017-08-02	$24.64	$24.64	$24.64	$24.64	$20.12	1
2017-08-01	$24.64	$24.64	$24.64	$24.64	$20.12	0
2017-07-31	$24.64	$24.64	$24.64	$24.64	$20.12	800
2017-07-28	$24.11	$24.11	$24.11	$24.11	$19.68	0
2017-07-27	$24.11	$24.11	$24.11	$24.11	$19.68	0
2017-07-26	$24.11	$24.11	$24.11	$24.11	$19.68	0
2017-07-25	$24.11	$24.11	$24.11	$24.11	$19.68	112
2017-07-24	$23.72	$23.72	$23.72	$23.72	$19.37	100
2017-07-21	$23.90	$23.90	$23.90	$23.90	$19.51	0
2017-07-20	$23.90	$23.90	$23.90	$23.90	$19.51	0
2017-07-19	$23.90	$23.90	$23.90	$23.90	$19.51	2
2017-07-18	$23.90	$23.90	$23.90	$23.90	$19.51	112
2017-07-17	$23.90	$23.90	$23.90	$23.90	$19.51	950
2017-07-14	$24.00	$24.00	$24.00	$24.00	$19.59	104
2017-07-13	$23.78	$23.78	$23.78	$23.78	$19.41	0
2017-07-12	$23.78	$23.78	$23.78	$23.78	$19.41	242
2017-07-11	$23.48	$23.48	$23.48	$23.48	$19.17	16
2017-07-10	$23.53	$23.53	$23.48	$23.48	$19.17	3,975
2017-07-07	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-07-06	$24.67	$24.67	$24.67	$24.67	$20.14	83
2017-07-05	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-07-03	$24.67	$24.67	$24.67	$24.67	$20.14	3
2017-06-30	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-29	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-28	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-27	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-26	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-23	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-22	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-21	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-20	$24.67	$24.67	$24.67	$24.67	$20.14	3,000
2017-06-19	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-16	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-15	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-14	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-13	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-12	$24.67	$24.67	$24.67	$24.67	$20.14	1
2017-06-09	$24.67	$24.67	$24.67	$24.67	$20.14	1
2017-06-08	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-07	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-06	$24.67	$24.67	$24.67	$24.67	$20.14	2
2017-06-05	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-02	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-06-01	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-05-31	$24.67	$24.67	$24.67	$24.67	$20.14	0
2017-05-30	$24.67	$24.67	$24.67	$24.67	$20.14	2
2017-05-26	$24.67	$24.67	$24.67	$24.67	$20.14	1
2017-05-25	$24.57	$24.67	$24.57	$24.67	$20.14	200

GRANITESHARES S&P GSCI COMMODITY BROAD STRATEGY NO K1 ETF (COMG) News Headlines

Recent GRANITESHARES S&P GSCI COMMODITY BROAD STRATEGY NO K1 ETF (COMG) News

Similar Companies to GRANITESHARES S&P GSCI COMMODITY BROAD STRATEGY NO K1 ETF (COMG) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

GRANITESHARES S&P GSCI COMMODITY BROAD STRATEGY NO K1 ETF (COMG) Exchange: NYSE ARCA