Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.80 -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.91 16.91 16.87 16.91 1,140 +0.00(+0.03%)
May 28, 2020 16.91 16.91 16.89 16.91 1,019 -0.03(-0.20%)
May 27, 2020 16.93 17.06 16.93 16.94 1,217 +0.04(+0.23%)
May 26, 2020 16.84 16.90 16.84 16.90 239 +0.01(+0.05%)
May 22, 2020 16.88 16.93 16.88 16.89 760 -0.04(-0.26%)
May 21, 2020 16.90 17.10 16.84 16.93 4,093 +0.04(+0.21%)
May 20, 2020 16.94 16.94 16.87 16.90 2,613 +0.00(+0.00%)
May 19, 2020 16.90 16.90 16.90 16.90 72 +0.02(+0.09%)
May 18, 2020 17.33 17.33 16.88 16.88 494 -0.08(-0.46%)
May 15, 2020 16.97 16.99 16.89 16.96 1,900 +0.12(+0.69%)
May 14, 2020 16.88 16.88 16.85 16.85 1,474 -0.03(-0.18%)
May 13, 2020 16.88 16.90 16.88 16.88 349 -0.00(-0.03%)
May 12, 2020 16.95 16.95 16.86 16.88 1,083 +0.04(+0.22%)
May 11, 2020 16.97 17.08 16.84 16.84 4,603 -0.14(-0.84%)
May 08, 2020 16.98 16.99 16.98 16.99 1,140 +0.01(+0.05%)
May 07, 2020 16.91 17.01 16.91 16.98 4,819 +0.00(+0.00%)
May 06, 2020 16.94 17.02 16.94 16.98 20,974 +0.00(+0.00%)
May 05, 2020 16.96 17.03 16.89 16.98 20,253 +0.06(+0.33%)
May 04, 2020 17.10 17.10 16.82 16.92 3,206 +0.02(+0.14%)
May 01, 2020 18.00 18.00 16.88 16.90 4,434 +0.05(+0.28%)
Apr 30, 2020 16.89 16.97 16.81 16.85 2,281 -0.08(-0.47%)
Apr 29, 2020 16.97 16.99 16.80 16.93 4,403 +0.02(+0.14%)
Apr 28, 2020 16.89 16.91 16.89 16.91 988 -0.00(-0.02%)
Apr 27, 2020 16.87 17.04 16.87 16.91 6,485 +0.02(+0.09%)
Apr 24, 2020 16.99 16.99 16.84 16.90 1,773 -0.02(-0.09%)
Apr 23, 2020 16.99 17.03 16.82 16.91 11,222 +0.10(+0.61%)
Apr 22, 2020 16.83 16.83 16.78 16.81 1,638 +0.02(+0.12%)
Apr 21, 2020 16.73 16.83 16.73 16.79 1,549 -0.01(-0.07%)
Apr 20, 2020 16.77 16.81 16.77 16.80 1,392 -0.06(-0.38%)
Apr 17, 2020 17.29 17.29 16.75 16.86 9,628 +0.04(+0.21%)
Apr 16, 2020 16.82 16.88 16.79 16.83 7,078 -0.01(-0.05%)
Apr 15, 2020 16.99 16.99 16.77 16.84 15,880 -0.17(-1.02%)
Apr 14, 2020 17.73 17.73 16.98 17.01 2,208 +0.06(+0.33%)
Apr 13, 2020 17.01 17.01 16.94 16.95 2,229 +0.11(+0.66%)
Apr 09, 2020 16.88 16.95 16.84 16.84 3,420 -0.01(-0.07%)
Apr 08, 2020 16.88 16.92 16.84 16.86 2,116 -0.04(-0.26%)
Apr 07, 2020 16.81 16.90 16.81 16.90 867 -0.03(-0.16%)
Apr 06, 2020 16.93 17.01 16.86 16.93 4,790 +0.06(+0.33%)
Apr 03, 2020 16.88 16.88 16.84 16.87 3,420 -0.07(-0.40%)
Apr 02, 2020 16.85 16.94 16.85 16.94 2,075 +0.10(+0.61%)
Apr 01, 2020 16.85 16.90 16.84 16.84 62,289 -0.00(-0.02%)
Mar 31, 2020 16.84 16.84 16.84 16.84 13 +0.11(+0.68%)
Mar 30, 2020 16.78 16.78 16.65 16.73 3,945 -0.20(-1.17%)
Mar 27, 2020 16.82 16.93 16.82 16.92 5,447 -0.24(-1.38%)
Mar 26, 2020 17.14 17.44 17.01 17.16 5,905 +0.06(+0.37%)
Mar 25, 2020 17.10 17.10 16.89 17.10 2,528 -0.13(-0.78%)
Mar 24, 2020 16.91 17.23 16.91 17.23 13,864 +0.37(+2.18%)
Mar 23, 2020 16.71 16.89 16.71 16.86 87,040 +0.15(+0.93%)
Mar 20, 2020 17.20 17.20 16.60 16.71 16,494 -0.13(-0.77%)
Mar 19, 2020 16.80 16.91 16.80 16.84 10,127 +0.12(+0.71%)
Mar 18, 2020 16.82 16.85 16.69 16.72 81,990 -0.10(-0.60%)
Mar 17, 2020 16.76 16.87 16.76 16.82 14,898 +0.05(+0.31%)
Mar 16, 2020 16.73 16.88 16.73 16.77 92,355 -0.21(-1.26%)
Mar 13, 2020 17.12 17.12 16.89 16.98 13,830 -0.13(-0.75%)
Mar 12, 2020 17.17 17.23 17.01 17.11 7,463 -0.17(-0.97%)
Mar 11, 2020 17.39 17.39 17.25 17.28 8,912 -0.11(-0.61%)
Mar 10, 2020 17.46 17.46 17.39 17.39 501 +0.02(+0.09%)
Mar 09, 2020 17.18 17.37 17.18 17.37 581 -0.11(-0.62%)
Mar 06, 2020 17.42 17.48 17.42 17.48 634 -0.04(-0.25%)
Mar 05, 2020 17.55 17.55 17.52 17.52 8,535 +0.06(+0.36%)
Mar 04, 2020 17.54 17.54 17.46 17.46 4,155 -0.06(-0.35%)
Mar 03, 2020 17.52 17.60 17.52 17.52 10,472 +0.11(+0.66%)
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.