Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.78 -0.04 (-0.14%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.90 19.90 19.90 107,626 +0.06(+0.28%)
Dec 30, 2020 19.78 19.84 19.75 19.84 107,626 +0.12(+0.61%)
Dec 29, 2020 19.76 19.76 19.67 19.72 24,240 +0.08(+0.39%)
Dec 28, 2020 20.03 20.13 19.56 19.65 29,378 +0.07(+0.34%)
Dec 24, 2020 19.58 19.62 19.52 19.58 3,293 +0.03(+0.17%)
Dec 23, 2020 19.56 19.65 19.55 19.55 8,046 +0.15(+0.78%)
Dec 22, 2020 19.48 19.50 19.32 19.39 21,043 -0.12(-0.63%)
Dec 21, 2020 19.54 19.54 19.42 19.52 14,552 -0.11(-0.56%)
Dec 18, 2020 19.64 19.66 19.58 19.63 18,496 +0.07(+0.34%)
Dec 17, 2020 19.52 19.59 19.46 19.56 20,239 +0.21(+1.06%)
Dec 16, 2020 19.39 19.39 19.25 19.35 18,058 +0.08(+0.43%)
Dec 15, 2020 19.18 19.30 19.15 19.27 15,390 +0.12(+0.63%)
Dec 14, 2020 19.14 19.18 19.03 19.15 20,001 -0.00(-0.02%)
Dec 11, 2020 19.12 19.19 19.09 19.16 49,155 -0.00(-0.01%)
Dec 10, 2020 19.09 19.28 19.09 19.16 4,844 +0.19(+1.03%)
Dec 09, 2020 19.73 19.73 18.90 18.96 38,692 +0.13(+0.71%)
Dec 08, 2020 18.83 18.90 18.77 18.83 9,872 -0.05(-0.29%)
Dec 07, 2020 18.79 18.94 18.79 18.88 2,418 +0.07(+0.37%)
Dec 04, 2020 18.86 18.87 18.80 18.81 3,673 -0.01(-0.07%)
Dec 03, 2020 18.75 18.84 18.75 18.83 4,665 +0.08(+0.40%)
Dec 02, 2020 18.69 18.75 18.64 18.75 3,715 -0.04(-0.23%)
Dec 01, 2020 18.83 18.89 18.70 18.79 160,432 +0.07(+0.35%)
Nov 30, 2020 18.97 18.97 18.68 18.73 18,595 -0.23(-1.22%)
Nov 27, 2020 18.83 18.96 18.83 18.96 9,881 +0.15(+0.78%)
Nov 25, 2020 18.85 18.85 18.81 18.81 760 -0.09(-0.46%)
Nov 24, 2020 18.82 18.90 18.77 18.90 7,761 +0.02(+0.10%)
Nov 23, 2020 19.16 19.16 18.85 18.88 16,815 -0.04(-0.21%)
Nov 20, 2020 19.02 19.02 18.89 18.92 10,768 +0.10(+0.52%)
Nov 19, 2020 18.82 18.86 18.74 18.82 35,352 -0.09(-0.48%)
Nov 18, 2020 18.94 18.98 18.87 18.91 126,646 +0.06(+0.34%)
Nov 17, 2020 18.80 18.86 18.80 18.85 5,702 -0.03(-0.17%)
Nov 16, 2020 18.90 18.92 18.78 18.88 70,898 +0.15(+0.82%)
Nov 13, 2020 18.76 18.82 18.73 18.73 5,701 +0.06(+0.32%)
Nov 12, 2020 18.75 18.76 18.63 18.67 6,540 -0.08(-0.44%)
Nov 11, 2020 18.87 18.87 18.71 18.75 8,908 -0.06(-0.34%)
Nov 10, 2020 18.73 18.85 18.73 18.81 2,722 +0.14(+0.75%)
Nov 09, 2020 18.77 18.77 18.62 18.67 5,143 -0.03(-0.18%)
Nov 06, 2020 18.68 18.73 18.66 18.71 4,307 +0.07(+0.39%)
Nov 05, 2020 18.70 18.70 18.63 18.63 3,030 +0.09(+0.50%)
Nov 04, 2020 18.49 18.57 18.46 18.54 6,039 +0.04(+0.23%)
Nov 03, 2020 18.50 18.53 18.42 18.50 12,632 +0.09(+0.51%)
Nov 02, 2020 18.16 18.42 18.15 18.40 10,544 +0.16(+0.89%)
Oct 30, 2020 18.27 18.33 18.20 18.24 4,687 -0.04(-0.24%)
Oct 29, 2020 18.24 18.29 18.24 18.28 3,594 -0.10(-0.53%)
Oct 28, 2020 19.08 19.08 18.34 18.38 8,222 -0.41(-2.16%)
Oct 27, 2020 18.92 18.92 18.73 18.79 10,173 +0.04(+0.20%)
Oct 26, 2020 18.77 18.80 18.71 18.75 7,062 -0.13(-0.68%)
Oct 23, 2020 19.34 19.34 18.83 18.88 12,922 -0.08(-0.42%)
Oct 22, 2020 19.01 19.01 18.94 18.96 6,490 +0.00(+0.00%)
Oct 21, 2020 19.16 19.16 18.92 18.96 8,527 +0.03(+0.17%)
Oct 20, 2020 18.90 18.97 18.90 18.93 8,882 +0.16(+0.84%)
Oct 19, 2020 18.84 18.85 18.76 18.77 10,535 +0.07(+0.40%)
Oct 16, 2020 18.45 18.71 18.45 18.70 34,332 -0.01(-0.04%)
Oct 15, 2020 18.55 18.72 18.53 18.70 1,894 +0.06(+0.33%)
Oct 14, 2020 18.64 18.70 18.64 18.64 933 +0.09(+0.46%)
Oct 13, 2020 18.55 18.58 18.53 18.56 6,630 +0.04(+0.19%)
Oct 12, 2020 18.68 18.69 18.50 18.52 13,983 -0.13(-0.72%)
Oct 09, 2020 18.57 18.68 18.57 18.66 4,180 +0.17(+0.90%)
Oct 08, 2020 18.63 18.63 18.47 18.49 1,245 +0.00(+0.02%)
Oct 07, 2020 18.49 18.50 18.44 18.49 13,131 +0.13(+0.71%)
Oct 06, 2020 18.33 18.49 18.33 18.36 15,592 +0.10(+0.53%)
Oct 05, 2020 18.21 18.31 18.21 18.26 5,044 +0.21(+1.17%)
Oct 02, 2020 17.87 18.05 17.87 18.05 2,407 -0.04(-0.24%)
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.