Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.81 -0.01 (-0.03%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.63 23.63 23.44 23.50 36,879 -0.08(-0.33%)
May 27, 2021 23.40 23.58 23.36 23.58 85,449 +0.32(+1.36%)
May 26, 2021 23.17 23.27 23.04 23.26 42,661 +0.03(+0.14%)
May 25, 2021 23.40 23.40 23.18 23.23 96,756 -0.11(-0.47%)
May 24, 2021 23.27 23.36 23.18 23.34 546,413 +0.13(+0.58%)
May 21, 2021 23.25 23.25 23.14 23.21 36,420 +0.03(+0.12%)
May 20, 2021 23.33 23.33 23.15 23.18 45,449 -0.10(-0.43%)
May 19, 2021 23.37 23.37 23.13 23.28 57,332 -0.36(-1.50%)
May 18, 2021 23.70 23.75 23.56 23.63 171,258 +0.05(+0.20%)
May 17, 2021 23.60 23.62 23.53 23.59 77,069 +0.07(+0.30%)
May 14, 2021 23.75 23.75 23.47 23.51 118,490 +0.02(+0.07%)
May 13, 2021 23.86 23.86 23.44 23.50 443,683 -0.52(-2.15%)
May 12, 2021 24.23 24.23 24.00 24.02 140,200 -0.14(-0.57%)
May 11, 2021 24.04 24.17 23.95 24.15 595,141 +0.15(+0.62%)
May 10, 2021 24.29 24.29 23.91 24.00 567,581 -0.21(-0.85%)
May 07, 2021 24.19 24.27 23.96 24.21 859,727 +0.53(+2.23%)
May 06, 2021 23.68 24.06 23.68 23.68 249,544 +0.25(+1.08%)
May 05, 2021 23.69 23.79 23.43 23.43 149,280 -0.21(-0.90%)
May 04, 2021 23.53 23.64 23.45 23.64 74,900 +0.28(+1.18%)
May 03, 2021 23.44 23.44 23.27 23.36 119,299 +0.11(+0.48%)
Apr 30, 2021 23.13 23.26 23.09 23.25 123,649 +0.03(+0.14%)
Apr 29, 2021 23.47 23.47 23.13 23.22 161,544 -0.02(-0.07%)
Apr 28, 2021 23.25 23.40 23.08 23.24 57,291 -0.14(-0.61%)
Apr 27, 2021 23.41 23.41 23.22 23.38 107,341 +0.09(+0.37%)
Apr 26, 2021 23.20 23.29 23.08 23.29 395,038 +0.23(+0.99%)
Apr 23, 2021 22.99 23.06 22.91 23.06 134,164 +0.12(+0.52%)
Apr 22, 2021 22.89 22.95 22.72 22.95 262,116 +0.20(+0.87%)
Apr 21, 2021 22.66 22.80 22.60 22.75 89,616 +0.09(+0.38%)
Apr 20, 2021 22.79 22.79 22.57 22.66 26,467 +0.08(+0.35%)
Apr 19, 2021 22.69 22.69 22.54 22.58 53,162 +0.02(+0.11%)
Apr 16, 2021 22.67 22.67 22.48 22.56 44,468 -0.04(-0.17%)
Apr 15, 2021 22.44 22.60 22.44 22.60 68,661 +0.17(+0.77%)
Apr 14, 2021 22.18 22.48 22.17 22.42 40,527 +0.38(+1.72%)
Apr 13, 2021 22.06 22.07 22.01 22.05 28,795 +0.07(+0.32%)
Apr 12, 2021 21.98 22.03 21.90 21.98 17,391 -0.07(-0.32%)
Apr 09, 2021 22.05 22.07 22.00 22.05 15,709 +0.00(+0.00%)
Apr 08, 2021 21.93 22.05 21.91 22.05 28,416 +0.12(+0.54%)
Apr 07, 2021 21.93 21.93 21.77 21.93 44,958 +0.06(+0.27%)
Apr 06, 2021 21.96 22.01 21.87 21.87 61,715 +0.09(+0.42%)
Apr 05, 2021 22.05 22.05 21.71 21.78 37,430 -0.06(-0.29%)
Apr 01, 2021 22.08 22.22 21.69 21.84 121,241 +0.09(+0.42%)
Mar 31, 2021 21.45 21.86 21.45 21.75 111,077 +0.24(+1.12%)
Mar 30, 2021 21.61 21.61 21.39 21.51 116,152 -0.17(-0.80%)
Mar 29, 2021 21.77 21.77 21.52 21.68 51,515 -0.03(-0.15%)
Mar 26, 2021 21.64 21.73 21.64 21.71 92,610 +0.28(+1.29%)
Mar 25, 2021 21.66 21.66 21.38 21.44 27,828 -0.36(-1.63%)
Mar 24, 2021 21.69 21.85 21.69 21.79 66,466 +0.21(+0.99%)
Mar 23, 2021 21.55 21.82 21.55 21.58 82,410 -0.37(-1.69%)
Mar 22, 2021 22.03 22.03 21.84 21.95 36,459 +0.00(+0.00%)
Mar 19, 2021 21.75 21.99 21.70 21.95 46,621 +0.26(+1.20%)
Mar 18, 2021 22.09 22.16 21.69 21.69 104,186 -0.62(-2.76%)
Mar 17, 2021 22.20 22.34 22.20 22.31 66,864 -0.02(-0.07%)
Mar 16, 2021 22.41 22.41 22.24 22.32 34,092 -0.02(-0.11%)
Mar 15, 2021 22.27 22.43 22.24 22.35 48,636 -0.07(-0.32%)
Mar 12, 2021 22.46 22.46 22.31 22.42 42,314 -0.03(-0.14%)
Mar 11, 2021 22.27 22.49 22.27 22.45 31,479 +0.21(+0.96%)
Mar 10, 2021 22.09 22.24 22.07 22.24 50,152 +0.06(+0.29%)
Mar 09, 2021 22.35 22.35 22.08 22.17 39,935 -0.17(-0.74%)
Mar 08, 2021 22.51 22.51 22.25 22.34 33,101 -0.10(-0.46%)
Mar 05, 2021 22.22 22.44 22.18 22.44 71,326 +0.35(+1.57%)
Mar 04, 2021 22.09 22.29 21.98 22.09 49,662 +0.00(+0.00%)
Mar 03, 2021 22.12 22.18 22.00 22.09 65,927 -0.06(-0.28%)
Mar 02, 2021 22.16 22.21 22.01 22.16 74,356 +0.16(+0.72%)
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.