Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.79 -0.03 (-0.10%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 27.23 27.29 27.22 27.22 97,351 -0.07(-0.27%)
Dec 28, 2023 27.34 27.41 27.25 27.30 84,408 -0.07(-0.26%)
Dec 27, 2023 27.36 27.43 27.35 27.37 74,266 +0.00(+0.01%)
Dec 26, 2023 27.23 27.39 27.23 27.37 35,360 +0.05(+0.18%)
Dec 22, 2023 27.39 27.41 27.29 27.32 88,445 -0.01(-0.05%)
Dec 21, 2023 27.32 27.35 27.28 27.33 28,438 +0.04(+0.14%)
Dec 20, 2023 27.33 27.40 27.27 27.29 74,081 -0.02(-0.07%)
Dec 19, 2023 27.24 27.37 27.24 27.31 125,723 +0.04(+0.16%)
Dec 18, 2023 27.25 27.29 27.22 27.27 58,288 +0.08(+0.30%)
Dec 15, 2023 27.23 27.25 27.15 27.19 84,583 -0.07(-0.26%)
Dec 14, 2023 27.25 27.29 27.22 27.26 29,801 +0.13(+0.49%)
Dec 13, 2023 26.89 27.15 26.85 27.13 77,450 +0.25(+0.93%)
Dec 12, 2023 26.91 26.93 26.85 26.87 36,366 -0.07(-0.25%)
Dec 11, 2023 27.01 27.01 26.92 26.94 110,587 -0.07(-0.25%)
Dec 08, 2023 27.40 27.40 26.95 27.01 128,272 -0.16(-0.57%)
Dec 07, 2023 27.22 27.23 27.12 27.17 253,674 -0.03(-0.11%)
Dec 06, 2023 27.45 27.45 27.18 27.20 46,564 -0.34(-1.23%)
Dec 05, 2023 27.67 27.73 27.54 27.54 63,077 -0.17(-0.60%)
Dec 04, 2023 27.71 27.77 27.66 27.70 37,922 -0.08(-0.28%)
Dec 01, 2023 27.80 28.00 27.77 27.78 110,336 -0.06(-0.21%)
Nov 30, 2023 28.15 28.15 27.84 27.84 23,919 -0.33(-1.17%)
Nov 29, 2023 28.14 28.18 27.97 28.17 20,694 +0.11(+0.38%)
Nov 28, 2023 27.97 28.14 27.97 28.06 21,033 +0.11(+0.39%)
Nov 27, 2023 27.93 28.01 27.93 27.95 29,525 +0.01(+0.03%)
Nov 24, 2023 28.10 28.11 27.94 27.94 6,963 -0.11(-0.38%)
Nov 22, 2023 27.95 28.10 27.95 28.05 21,286 -0.18(-0.62%)
Nov 21, 2023 28.17 28.23 28.10 28.23 19,787 +0.14(+0.48%)
Nov 20, 2023 28.00 28.15 28.00 28.09 89,789 +0.21(+0.77%)
Nov 17, 2023 27.85 27.92 27.82 27.88 21,861 +0.16(+0.56%)
Nov 16, 2023 27.80 27.82 27.72 27.72 89,921 -0.33(-1.18%)
Nov 15, 2023 27.98 28.08 27.98 28.05 18,328 +0.00(+0.00%)
Nov 14, 2023 28.13 28.17 28.03 28.05 37,616 -0.07(-0.24%)
Nov 13, 2023 27.87 28.12 27.87 28.12 49,821 +0.26(+0.94%)
Nov 10, 2023 27.85 27.92 27.84 27.86 28,597 +0.04(+0.14%)
Nov 09, 2023 27.82 27.94 27.81 27.82 26,922 -0.00(-0.00%)
Nov 08, 2023 27.92 28.02 27.73 27.82 136,622 -0.25(-0.90%)
Nov 07, 2023 28.21 28.21 28.03 28.07 19,549 -0.37(-1.30%)
Nov 06, 2023 28.48 28.53 28.40 28.44 141,602 +0.01(+0.03%)
Nov 03, 2023 28.46 28.52 28.40 28.43 36,616 -0.08(-0.27%)
Nov 02, 2023 28.39 28.55 28.36 28.51 61,226 +0.19(+0.69%)
Nov 01, 2023 28.44 28.52 28.29 28.31 128,223 -0.08(-0.27%)
Oct 31, 2023 28.37 28.51 28.33 28.39 120,981 +0.08(+0.27%)
Oct 30, 2023 28.57 28.57 28.27 28.32 44,276 -0.31(-1.08%)
Oct 27, 2023 28.61 28.67 28.51 28.62 45,344 +0.11(+0.39%)
Oct 26, 2023 28.36 28.58 28.36 28.51 23,538 -0.07(-0.25%)
Oct 25, 2023 28.48 28.59 28.37 28.59 177,090 +0.16(+0.55%)
Oct 24, 2023 28.56 28.56 28.36 28.43 24,969 -0.17(-0.58%)
Oct 23, 2023 28.62 28.72 28.59 28.60 21,133 -0.06(-0.20%)
Oct 20, 2023 28.66 28.74 28.61 28.65 45,551 -0.12(-0.41%)
Oct 19, 2023 28.62 28.79 28.61 28.77 27,248 +0.01(+0.03%)
Oct 18, 2023 28.62 28.77 28.58 28.76 161,787 +0.14(+0.48%)
Oct 17, 2023 28.58 28.65 28.52 28.62 19,259 +0.00(+0.00%)
Oct 16, 2023 28.62 28.64 28.56 28.62 26,284 -0.05(-0.17%)
Oct 13, 2023 28.60 28.71 28.56 28.67 28,741 +0.30(+1.06%)
Oct 12, 2023 28.35 28.54 28.22 28.37 52,854 +0.04(+0.14%)
Oct 11, 2023 28.31 28.35 28.20 28.33 28,716 -0.10(-0.34%)
Oct 10, 2023 28.46 28.48 28.40 28.43 33,766 -0.02(-0.07%)
Oct 09, 2023 28.42 28.47 28.39 28.45 33,830 +0.24(+0.86%)
Oct 06, 2023 28.27 28.27 28.18 28.21 20,687 +0.03(+0.11%)
Oct 05, 2023 28.21 28.27 28.10 28.18 26,544 -0.14(-0.49%)
Oct 04, 2023 28.59 28.59 28.27 28.31 28,095 -0.38(-1.32%)
Oct 03, 2023 28.77 28.77 28.62 28.69 256,903 -0.14(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.