Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.77 -0.05 (-0.18%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.93 29.01 28.85 28.99 49,709 +0.11(+0.39%)
Mar 30, 2023 28.81 28.87 28.73 28.87 74,521 +0.22(+0.76%)
Mar 29, 2023 28.43 28.68 28.43 28.66 60,057 -0.04(-0.13%)
Mar 28, 2023 28.71 28.74 28.55 28.69 222,895 +0.20(+0.70%)
Mar 27, 2023 28.21 28.50 28.21 28.50 30,369 +0.05(+0.17%)
Mar 24, 2023 28.60 28.71 28.44 28.45 59,327 -0.03(-0.10%)
Mar 23, 2023 28.58 28.58 28.44 28.48 29,206 +0.03(+0.10%)
Mar 22, 2023 28.19 28.46 28.19 28.45 12,746 +0.15(+0.53%)
Mar 21, 2023 28.35 28.50 28.28 28.30 25,230 -0.08(-0.28%)
Mar 20, 2023 28.38 28.42 28.34 28.38 91,922 +0.00(+0.00%)
Mar 17, 2023 28.18 28.42 28.18 28.38 30,168 +0.20(+0.70%)
Mar 16, 2023 28.22 28.22 28.11 28.18 19,365 +0.03(+0.12%)
Mar 15, 2023 28.21 28.26 28.14 28.15 32,854 -0.07(-0.23%)
Mar 14, 2023 28.12 28.31 28.12 28.21 81,848 -0.09(-0.33%)
Mar 13, 2023 28.12 28.39 28.12 28.31 33,190 +0.16(+0.57%)
Mar 10, 2023 28.10 28.18 28.09 28.15 55,962 +0.09(+0.34%)
Mar 09, 2023 28.08 28.16 28.01 28.05 50,465 +0.05(+0.19%)
Mar 08, 2023 28.09 28.09 27.97 28.00 23,353 +0.00(+0.02%)
Mar 07, 2023 28.14 28.16 27.97 27.99 64,831 -0.24(-0.84%)
Mar 06, 2023 28.02 28.27 28.02 28.23 48,701 -0.01(-0.05%)
Mar 03, 2023 28.03 28.27 28.03 28.25 60,011 +0.23(+0.83%)
Mar 02, 2023 27.82 28.07 27.82 28.01 60,125 -0.07(-0.24%)
Mar 01, 2023 28.15 28.15 28.01 28.08 182,788 +0.21(+0.75%)
Feb 28, 2023 28.09 28.09 27.86 27.87 112,010 -0.08(-0.27%)
Feb 27, 2023 27.80 27.97 27.80 27.95 30,784 +0.15(+0.54%)
Feb 24, 2023 27.96 27.96 27.79 27.80 40,631 -0.30(-1.06%)
Feb 23, 2023 28.11 28.15 28.03 28.09 49,850 -0.05(-0.18%)
Feb 22, 2023 28.25 28.25 28.12 28.15 17,074 -0.11(-0.40%)
Feb 21, 2023 28.42 28.42 28.17 28.26 78,896 +0.18(+0.64%)
Feb 17, 2023 28.01 28.14 27.97 28.08 72,818 +0.07(+0.24%)
Feb 16, 2023 27.99 28.10 27.97 28.01 40,698 +0.00(+0.01%)
Feb 15, 2023 28.14 28.14 27.91 28.01 17,598 -0.12(-0.44%)
Feb 14, 2023 28.32 28.32 28.09 28.14 58,649 +0.01(+0.03%)
Feb 13, 2023 28.16 28.18 28.04 28.13 37,083 -0.03(-0.10%)
Feb 10, 2023 28.20 28.20 28.13 28.16 53,189 +0.04(+0.13%)
Feb 09, 2023 28.22 28.29 28.08 28.12 86,659 -0.07(-0.23%)
Feb 08, 2023 28.12 28.18 28.05 28.18 31,751 +0.09(+0.30%)
Feb 07, 2023 27.99 28.18 27.99 28.10 47,039 +0.05(+0.17%)
Feb 06, 2023 28.21 28.21 28.02 28.05 37,038 -0.12(-0.44%)
Feb 03, 2023 28.21 28.35 28.16 28.17 45,262 -0.31(-1.09%)
Feb 02, 2023 28.72 28.87 28.45 28.49 277,273 -0.19(-0.66%)
Feb 01, 2023 28.71 28.71 28.42 28.68 43,917 -0.04(-0.13%)
Jan 31, 2023 28.47 28.71 28.47 28.71 49,617 +0.20(+0.70%)
Jan 30, 2023 28.44 28.56 28.44 28.51 40,530 +0.05(+0.17%)
Jan 27, 2023 28.51 28.51 28.36 28.47 23,652 -0.05(-0.17%)
Jan 26, 2023 28.49 28.51 28.39 28.51 53,239 +0.16(+0.57%)
Jan 25, 2023 28.16 28.40 28.16 28.35 44,592 +0.07(+0.23%)
Jan 24, 2023 28.18 28.29 28.18 28.29 24,203 +0.09(+0.30%)
Jan 23, 2023 28.35 28.35 27.94 28.20 28,789 -0.10(-0.37%)
Jan 20, 2023 28.32 28.32 28.24 28.31 14,021 -0.00(-0.02%)
Jan 19, 2023 28.19 28.33 28.19 28.31 29,604 +0.08(+0.28%)
Jan 18, 2023 28.46 28.48 28.16 28.23 39,689 -0.15(-0.53%)
Jan 17, 2023 28.35 28.39 28.26 28.38 28,852 +0.05(+0.17%)
Jan 13, 2023 28.23 28.36 28.21 28.34 82,642 +0.17(+0.60%)
Jan 12, 2023 28.10 28.22 28.03 28.16 53,404 +0.12(+0.44%)
Jan 11, 2023 28.01 28.05 27.93 28.04 36,268 +0.09(+0.30%)
Jan 10, 2023 27.68 27.99 27.68 27.96 51,635 +0.08(+0.27%)
Jan 09, 2023 27.88 27.96 27.83 27.88 37,856 +0.10(+0.37%)
Jan 06, 2023 27.58 27.83 27.58 27.78 18,433 +0.20(+0.72%)
Jan 05, 2023 27.64 27.64 27.50 27.58 48,073 -0.16(-0.58%)
Jan 04, 2023 27.82 27.82 27.65 27.74 44,999 -0.02(-0.07%)
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.