Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.81 -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.35 18.35 18.34 18.34 328 +0.01(+0.05%)
Jun 29, 2017 18.37 18.37 18.33 18.33 778 -0.89(-4.64%)
Jun 28, 2017 19.14 19.22 19.14 19.22 919 +0.94(+5.16%)
Jun 27, 2017 18.35 18.35 18.28 18.28 2,444 +0.08(+0.42%)
Jun 26, 2017 18.25 18.25 18.20 18.20 473 -0.67(-3.53%)
Jun 23, 2017 19.24 19.24 18.87 18.87 262 +0.55(+3.01%)
Jun 20, 2017 18.31 18.31 18.31 0 -0.24(-1.27%)
Jun 16, 2017 18.55 49 +0.08(+0.45%)
Jun 14, 2017 18.47 31 -0.35(-1.84%)
Jun 08, 2017 18.81 18.81 18.81 0 -0.11(-0.58%)
Jun 06, 2017 18.92 18.92 18.92 0 +0.10(+0.52%)
Jun 05, 2017 18.83 18.83 18.83 18.83 203 +0.19(+1.02%)
Jun 02, 2017 18.64 18.64 18.64 18.64 262 -0.12(-0.64%)
Jun 01, 2017 18.76 18.76 18.76 18.76 1,370 +0.08(+0.40%)
May 31, 2017 18.68 18.68 18.68 18.68 265 +0.07(+0.37%)
May 30, 2017 18.61 18.61 18.61 18.61 410 -0.06(-0.33%)
May 26, 2017 18.67 18.67 18.67 18.67 262 -0.02(-0.09%)
May 24, 2017 18.69 18.69 18.69 0 +0.01(+0.07%)
May 23, 2017 18.68 18.68 18.68 18.68 394 +0.09(+0.49%)
May 22, 2017 18.59 18.59 18.59 18.59 131 -0.09(-0.49%)
May 19, 2017 18.64 18.68 18.64 18.68 1,607 +0.05(+0.28%)
May 18, 2017 18.63 18.63 18.63 18.63 151 -0.05(-0.27%)
May 17, 2017 18.68 18.68 18.68 18.68 262 +0.09(+0.46%)
May 16, 2017 18.60 18.60 18.59 18.59 364 +0.11(+0.60%)
May 12, 2017 18.48 18.48 18.48 0 +0.23(+1.25%)
May 11, 2017 18.25 18.25 18.25 18.25 131 -0.08(-0.45%)
May 09, 2017 18.34 18.34 18.34 0 -0.00(-0.00%)
May 08, 2017 18.36 18.36 18.34 18.34 1,182 -0.43(-2.27%)
May 01, 2017 18.76 18.76 18.76 0 +0.03(+0.15%)
Apr 27, 2017 18.73 77 -0.14(-0.73%)
Apr 26, 2017 18.90 18.94 18.86 18.87 1,084 -0.02(-0.08%)
Apr 25, 2017 18.89 18.98 18.89 18.89 30,794 -0.08(-0.40%)
Apr 24, 2017 18.97 18.98 18.93 18.96 3,498 -0.02(-0.12%)
Apr 21, 2017 19.02 19.02 18.98 18.98 308 -0.09(-0.48%)
Apr 20, 2017 19.08 19.08 19.08 19.08 183 -0.10(-0.51%)
Apr 19, 2017 19.28 19.28 19.18 19.18 1,933 -0.10(-0.51%)
Apr 18, 2017 19.29 19.29 19.27 19.27 1,544 -0.12(-0.63%)
Apr 17, 2017 19.40 19.40 19.40 19.40 1,701 +0.04(+0.19%)
Apr 13, 2017 19.39 19.39 19.35 19.36 17,034 -0.10(-0.50%)
Apr 12, 2017 19.38 19.46 19.38 19.46 2,201 +0.20(+1.03%)
Apr 10, 2017 19.26 52 +0.00(+0.02%)
Apr 06, 2017 19.26 26 +0.01(+0.06%)
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.