Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.76 -0.06 (-0.20%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 28.53 28.62 28.47 28.52 34,975 +0.00(+0.00%)
Aug 30, 2023 28.62 28.66 28.50 28.52 38,713 -0.02(-0.07%)
Aug 29, 2023 28.53 28.59 28.49 28.54 31,533 -0.04(-0.15%)
Aug 28, 2023 28.59 28.69 28.55 28.58 26,251 -0.10(-0.35%)
Aug 25, 2023 28.56 28.73 28.53 28.68 12,095 +0.30(+1.05%)
Aug 24, 2023 28.35 28.45 28.24 28.39 36,997 +0.01(+0.03%)
Aug 23, 2023 28.24 28.42 28.15 28.38 70,844 +0.13(+0.48%)
Aug 22, 2023 28.29 28.29 28.16 28.24 45,895 +0.06(+0.20%)
Aug 21, 2023 28.40 28.40 28.16 28.18 24,647 -0.10(-0.34%)
Aug 18, 2023 28.18 28.38 28.18 28.28 29,694 +0.13(+0.44%)
Aug 17, 2023 28.30 28.30 28.12 28.15 38,511 +0.03(+0.10%)
Aug 16, 2023 28.24 28.31 28.12 28.13 26,472 -0.02(-0.07%)
Aug 15, 2023 28.39 28.39 28.13 28.15 20,602 -0.34(-1.18%)
Aug 14, 2023 28.49 28.52 28.41 28.48 20,379 -0.15(-0.54%)
Aug 11, 2023 28.54 28.76 28.51 28.64 27,104 +0.06(+0.20%)
Aug 10, 2023 28.65 28.69 28.53 28.58 30,499 -0.02(-0.08%)
Aug 09, 2023 28.51 28.63 28.48 28.60 29,198 +0.15(+0.52%)
Aug 08, 2023 28.24 28.51 28.21 28.45 26,262 -0.02(-0.07%)
Aug 07, 2023 28.53 28.53 28.40 28.47 16,140 -0.02(-0.07%)
Aug 04, 2023 28.61 28.62 28.49 28.49 13,114 -0.03(-0.10%)
Aug 03, 2023 28.41 28.59 28.40 28.52 87,180 +0.00(+0.00%)
Aug 02, 2023 28.76 28.76 28.43 28.52 23,495 -0.26(-0.92%)
Aug 01, 2023 28.67 28.80 28.67 28.79 50,986 +0.04(+0.15%)
Jul 31, 2023 28.79 28.84 28.67 28.74 45,045 -0.05(-0.17%)
Jul 28, 2023 28.78 28.91 28.72 28.79 58,362 -0.01(-0.03%)
Jul 27, 2023 28.98 28.98 28.79 28.80 28,274 -0.32(-1.09%)
Jul 26, 2023 29.02 29.12 28.96 29.12 92,415 +0.14(+0.50%)
Jul 25, 2023 28.98 28.98 28.90 28.97 30,176 +0.01(+0.03%)
Jul 24, 2023 28.85 29.02 28.85 28.96 39,962 +0.11(+0.38%)
Jul 21, 2023 28.84 28.88 28.82 28.85 62,697 +0.07(+0.25%)
Jul 20, 2023 28.82 28.83 28.75 28.78 36,874 +0.00(+0.00%)
Jul 19, 2023 28.81 28.87 28.76 28.78 38,219 +0.02(+0.07%)
Jul 18, 2023 28.73 28.80 28.73 28.76 45,506 +0.11(+0.37%)
Jul 17, 2023 28.72 28.73 28.65 28.66 44,922 -0.06(-0.20%)
Jul 14, 2023 28.77 28.77 28.69 28.71 166,382 -0.01(-0.03%)
Jul 13, 2023 28.59 28.72 28.59 28.72 24,050 +0.19(+0.67%)
Jul 12, 2023 28.59 28.63 28.52 28.53 99,712 +0.13(+0.44%)
Jul 11, 2023 28.39 28.42 28.37 28.41 64,275 +0.06(+0.20%)
Jul 10, 2023 28.31 28.40 28.31 28.35 39,398 +0.07(+0.24%)
Jul 07, 2023 28.29 28.36 28.28 28.28 32,818 +0.02(+0.08%)
Jul 06, 2023 28.28 28.32 28.22 28.26 45,606 -0.13(-0.46%)
Jul 05, 2023 28.47 28.47 28.33 28.39 78,276 +0.00(+0.01%)
Jul 03, 2023 28.34 28.41 28.34 28.38 15,686 +0.07(+0.23%)
Jun 30, 2023 28.45 28.50 28.26 28.32 27,519 -0.04(-0.13%)
Jun 29, 2023 28.35 28.39 28.34 28.36 26,540 -0.07(-0.24%)
Jun 28, 2023 28.58 28.58 28.42 28.42 35,996 -0.18(-0.64%)
Jun 27, 2023 28.62 28.66 28.56 28.61 83,556 -0.15(-0.51%)
Jun 26, 2023 28.78 28.87 28.70 28.75 30,682 +0.02(+0.06%)
Jun 23, 2023 28.87 28.90 28.72 28.73 23,463 -0.17(-0.60%)
Jun 22, 2023 28.93 28.95 28.88 28.91 71,138 -0.11(-0.38%)
Jun 21, 2023 29.11 29.11 29.00 29.02 21,720 -0.08(-0.26%)
Jun 20, 2023 29.07 29.10 29.04 29.10 49,553 -0.09(-0.31%)
Jun 16, 2023 29.41 29.41 29.12 29.19 43,609 +0.07(+0.23%)
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.