Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

29.46 +0.21 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 29.39 29.51 29.39 29.46 36,130 +0.21(+0.71%)
Jul 03, 2024 29.24 29.31 29.22 29.25 32,435 +0.14(+0.46%)
Jul 02, 2024 29.12 29.19 29.07 29.11 40,471 -0.03(-0.09%)
Jul 01, 2024 29.04 29.14 28.97 29.14 42,668 +0.23(+0.78%)
Jun 28, 2024 29.05 29.05 28.89 28.91 36,858 -0.00(-0.02%)
Jun 27, 2024 28.90 28.96 28.88 28.92 29,865 +0.14(+0.50%)
Jun 26, 2024 28.82 28.85 28.75 28.77 74,465 -0.05(-0.16%)
Jun 25, 2024 28.93 28.93 28.78 28.82 98,423 -0.15(-0.53%)
Jun 24, 2024 28.90 28.98 28.90 28.97 63,979 +0.07(+0.23%)
Jun 21, 2024 29.18 29.18 28.89 28.91 31,522 -0.22(-0.76%)
Jun 20, 2024 29.16 29.19 29.04 29.13 50,310 +0.20(+0.68%)
Jun 18, 2024 28.87 28.95 28.86 28.93 30,241 +0.07(+0.23%)
Jun 17, 2024 28.81 28.88 28.79 28.87 25,916 -0.06(-0.21%)
Jun 14, 2024 28.93 28.96 28.89 28.93 29,936 +0.06(+0.21%)
Jun 13, 2024 28.96 28.96 28.83 28.86 41,700 -0.06(-0.21%)
Jun 12, 2024 29.15 29.15 28.91 28.93 24,069 +0.03(+0.10%)
Jun 11, 2024 28.81 28.92 28.81 28.90 17,511 +0.01(+0.03%)
Jun 10, 2024 28.81 28.90 28.76 28.89 8,936 +0.19(+0.65%)
Jun 07, 2024 28.92 28.92 28.69 28.70 59,559 -0.51(-1.75%)
Jun 06, 2024 29.11 29.25 29.08 29.21 12,732 +0.22(+0.77%)
Jun 05, 2024 28.95 28.99 28.85 28.98 38,542 +0.09(+0.31%)
Jun 04, 2024 28.95 29.07 28.84 28.90 82,589 -0.27(-0.92%)
Jun 03, 2024 29.34 29.34 29.15 29.16 85,449 -0.13(-0.46%)
May 31, 2024 29.51 29.53 29.25 29.30 117,771 -0.13(-0.45%)
May 30, 2024 29.55 29.57 29.38 29.43 29,342 -0.24(-0.80%)
May 29, 2024 29.74 29.78 29.67 29.67 23,240 -0.21(-0.69%)
May 28, 2024 29.82 29.88 29.75 29.87 59,206 +0.40(+1.36%)
May 24, 2024 29.48 29.50 29.41 29.47 12,875 +0.08(+0.29%)
May 23, 2024 29.59 29.65 29.34 29.39 22,102 -0.17(-0.57%)
May 22, 2024 29.79 29.79 29.53 29.56 56,844 -0.43(-1.43%)
May 21, 2024 29.98 30.06 29.93 29.99 34,882 +0.01(+0.05%)
May 20, 2024 29.86 30.03 29.83 29.97 19,767 +0.17(+0.57%)
May 17, 2024 29.65 29.81 29.57 29.80 20,339 +0.42(+1.42%)
May 16, 2024 29.43 29.43 29.30 29.39 14,183 +0.03(+0.10%)
May 15, 2024 29.20 29.37 29.09 29.36 24,163 +0.24(+0.83%)
May 14, 2024 29.14 29.21 28.97 29.11 25,556 -0.08(-0.27%)
May 13, 2024 29.04 29.20 29.04 29.19 18,344 +0.19(+0.65%)
May 10, 2024 29.08 29.08 28.98 29.00 10,960 +0.06(+0.20%)
May 09, 2024 28.62 28.96 28.62 28.95 12,799 +0.23(+0.80%)
May 08, 2024 28.59 28.75 28.59 28.72 12,490 -0.02(-0.08%)
May 07, 2024 28.74 28.78 28.71 28.74 206,872 -0.06(-0.21%)
May 06, 2024 28.76 28.84 28.76 28.80 27,890 +0.24(+0.84%)
May 03, 2024 28.59 28.60 28.48 28.56 42,285 -0.02(-0.07%)
May 02, 2024 28.51 28.61 28.48 28.58 27,290 -0.04(-0.13%)
May 01, 2024 28.75 28.81 28.56 28.62 35,362 -0.11(-0.39%)
Apr 30, 2024 28.89 28.89 28.73 28.73 66,785 -0.40(-1.36%)
Apr 29, 2024 29.12 29.21 29.08 29.12 70,905 +0.02(+0.07%)
Apr 26, 2024 29.24 29.24 29.01 29.10 92,930 +0.07(+0.24%)
Apr 25, 2024 28.93 29.05 28.90 29.03 15,200 +0.12(+0.41%)
Apr 24, 2024 28.92 28.96 28.88 28.92 33,379 +0.05(+0.17%)
Apr 23, 2024 28.71 28.93 28.67 28.87 72,406 -0.05(-0.17%)
Apr 22, 2024 28.79 28.92 28.74 28.92 249,936 -0.22(-0.75%)
Apr 19, 2024 29.03 29.18 29.03 29.13 38,710 +0.15(+0.51%)
Apr 18, 2024 29.05 29.10 28.98 28.98 162,518 -0.02(-0.07%)
Apr 17, 2024 29.17 29.29 28.96 29.00 44,920 -0.17(-0.58%)
Apr 16, 2024 29.22 29.23 29.06 29.17 35,126 -0.19(-0.66%)
Apr 15, 2024 29.24 29.37 28.96 29.37 33,608 +0.33(+1.13%)
Apr 12, 2024 29.49 29.59 29.01 29.04 43,230 -0.06(-0.22%)
Apr 11, 2024 29.07 29.12 28.90 29.10 25,759 +0.09(+0.31%)
Apr 10, 2024 29.02 29.09 28.91 29.01 52,280 -0.03(-0.10%)
Apr 09, 2024 29.20 29.25 28.99 29.04 27,867 -0.05(-0.17%)
Apr 08, 2024 29.09 29.13 28.91 29.09 23,217 +0.14(+0.48%)
Apr 05, 2024 28.94 29.08 28.82 28.96 39,159 +0.19(+0.65%)
Apr 04, 2024 28.85 28.92 28.73 28.77 32,567 -0.04(-0.14%)
Apr 03, 2024 28.61 28.84 28.61 28.81 30,089 +0.37(+1.30%)
Apr 02, 2024 28.27 28.44 28.27 28.44 16,432 +0.29(+1.04%)
Apr 01, 2024 28.13 28.14 28.04 28.14 72,583 +0.16(+0.57%)
Mar 28, 2024 27.95 27.99 27.84 27.99 50,170 +0.19(+0.68%)
Mar 27, 2024 27.72 27.82 27.72 27.80 37,934 +0.04(+0.14%)
Mar 26, 2024 28.05 28.05 27.75 27.76 60,715 -0.08(-0.28%)
Mar 25, 2024 28.00 28.00 27.81 27.84 31,036 +0.09(+0.32%)
Mar 22, 2024 27.89 27.90 27.74 27.75 26,947 -0.15(-0.55%)
Mar 21, 2024 27.73 28.00 27.73 27.90 28,163 -0.17(-0.62%)
Mar 20, 2024 27.85 28.07 27.84 28.07 21,869 +0.10(+0.37%)
Mar 19, 2024 28.03 28.03 27.92 27.97 25,841 -0.10(-0.34%)
Mar 18, 2024 28.08 28.12 28.06 28.07 23,777 +0.11(+0.40%)
Mar 15, 2024 27.91 28.04 27.91 27.95 9,744 +0.13(+0.46%)
Mar 14, 2024 27.84 27.88 27.82 27.83 9,990 -0.03(-0.11%)
Mar 13, 2024 27.76 27.90 27.76 27.86 25,181 +0.16(+0.57%)
Mar 12, 2024 27.68 27.71 27.65 27.70 11,835 -0.04(-0.16%)
Mar 11, 2024 27.73 27.82 27.71 27.74 30,485 +0.03(+0.12%)
Mar 08, 2024 27.76 27.77 27.69 27.71 38,215 -0.04(-0.14%)
Mar 07, 2024 27.68 27.80 27.68 27.75 25,630 +0.12(+0.43%)
Mar 06, 2024 27.64 27.69 27.60 27.63 33,067 +0.13(+0.46%)
Mar 05, 2024 27.53 27.59 27.49 27.50 75,643 -0.04(-0.14%)
Mar 04, 2024 27.42 27.56 27.42 27.54 65,580 +0.15(+0.54%)
Mar 01, 2024 27.29 27.43 27.27 27.40 68,303 +0.13(+0.47%)
Feb 29, 2024 27.21 27.31 27.21 27.27 23,127 +0.05(+0.18%)
Feb 28, 2024 27.25 27.25 27.17 27.22 129,631 -0.03(-0.11%)
Feb 27, 2024 27.27 27.32 27.24 27.25 17,807 +0.01(+0.03%)
Feb 26, 2024 27.16 27.27 27.16 27.24 34,983 +0.04(+0.14%)
Feb 23, 2024 27.18 27.25 27.15 27.20 70,652 -0.01(-0.03%)
Feb 22, 2024 27.17 27.24 27.17 27.21 81,651 -0.00(-0.01%)
Feb 21, 2024 27.07 27.22 27.07 27.21 44,343 +0.01(+0.04%)
Feb 20, 2024 27.23 27.28 27.19 27.20 59,621 -0.14(-0.50%)
Feb 16, 2024 27.23 27.36 27.23 27.34 168,048 +0.04(+0.14%)
Feb 15, 2024 27.28 27.31 27.24 27.30 38,804 +0.12(+0.42%)
Feb 14, 2024 27.20 27.21 27.14 27.18 47,554 -0.04(-0.14%)
Feb 13, 2024 27.21 27.25 27.17 27.22 52,411 -0.13(-0.47%)
Feb 12, 2024 27.34 27.35 27.30 27.35 34,343 +0.03(+0.10%)
Feb 09, 2024 27.31 27.38 27.31 27.32 57,886 +0.01(+0.04%)
Feb 08, 2024 27.24 27.34 27.24 27.31 48,773 +0.09(+0.33%)
Feb 07, 2024 27.42 27.42 27.22 27.22 22,428 +0.03(+0.10%)
Feb 06, 2024 27.19 27.22 27.19 27.19 26,602 +0.04(+0.14%)
Feb 05, 2024 27.10 27.19 27.08 27.15 32,359 -0.01(-0.03%)
Feb 02, 2024 27.12 27.20 27.12 27.16 41,024 -0.14(-0.52%)
Feb 01, 2024 27.29 27.39 27.27 27.30 33,708 +0.01(+0.05%)
Jan 31, 2024 27.32 27.37 27.24 27.29 63,176 -0.01(-0.04%)
Jan 30, 2024 27.28 27.32 27.25 27.30 48,853 +0.00(+0.00%)
Jan 29, 2024 27.27 27.33 27.23 27.30 11,909 +0.05(+0.20%)
Jan 26, 2024 27.18 27.28 27.16 27.24 67,312 +0.05(+0.19%)
Jan 25, 2024 27.17 27.23 27.15 27.19 19,371 +0.09(+0.33%)
Jan 24, 2024 27.15 27.15 27.08 27.10 39,777 +0.00(+0.02%)
Jan 23, 2024 27.01 27.12 27.01 27.10 38,791 +0.04(+0.16%)
Jan 22, 2024 26.99 27.10 26.99 27.05 28,014 -0.05(-0.20%)
Jan 19, 2024 27.12 27.15 27.06 27.11 44,038 -0.02(-0.09%)
Jan 18, 2024 27.05 27.13 27.02 27.13 16,682 +0.11(+0.39%)
Jan 17, 2024 27.03 27.04 26.98 27.03 85,958 -0.06(-0.21%)
Jan 16, 2024 27.18 27.18 27.08 27.08 125,554 -0.11(-0.42%)
Jan 12, 2024 27.25 27.29 27.16 27.20 29,020 +0.12(+0.44%)
Jan 11, 2024 27.09 27.12 27.02 27.08 43,349 +0.02(+0.09%)
Jan 10, 2024 27.12 27.12 27.02 27.05 25,970 -0.03(-0.13%)
Jan 09, 2024 27.10 27.12 27.06 27.09 41,549 +0.01(+0.04%)
Jan 08, 2024 27.02 27.08 26.99 27.08 60,350 -0.05(-0.18%)
Jan 05, 2024 27.10 27.21 27.10 27.12 30,722 +0.05(+0.17%)
Jan 04, 2024 27.13 27.13 27.05 27.08 68,170 -0.00(-0.01%)
Jan 03, 2024 27.08 27.11 27.05 27.08 38,373 -0.04(-0.17%)
Jan 02, 2024 27.23 27.24 27.12 27.13 53,119 -0.10(-0.36%)
Dec 29, 2023 27.23 27.29 27.22 27.22 97,351 -0.07(-0.27%)
Dec 28, 2023 27.34 27.41 27.25 27.30 84,408 -0.07(-0.26%)
Dec 27, 2023 27.36 27.43 27.35 27.37 74,266 +0.00(+0.01%)
Dec 26, 2023 27.23 27.39 27.23 27.37 35,360 +0.05(+0.18%)
Dec 22, 2023 27.39 27.41 27.29 27.32 88,445 -0.01(-0.05%)
Dec 21, 2023 27.32 27.35 27.28 27.33 28,438 +0.04(+0.14%)
Dec 20, 2023 27.33 27.40 27.27 27.29 74,081 -0.02(-0.07%)
Dec 19, 2023 27.24 27.37 27.24 27.31 125,723 +0.04(+0.16%)
Dec 18, 2023 27.25 27.29 27.22 27.27 58,288 +0.08(+0.30%)
Dec 15, 2023 27.23 27.25 27.15 27.19 84,583 -0.07(-0.26%)
Dec 14, 2023 27.25 27.29 27.22 27.26 29,801 +0.13(+0.49%)
Dec 13, 2023 26.89 27.15 26.85 27.13 77,450 +0.25(+0.93%)
Dec 12, 2023 26.91 26.93 26.85 26.87 36,366 -0.07(-0.25%)
Dec 11, 2023 27.01 27.01 26.92 26.94 110,587 -0.07(-0.25%)
Dec 08, 2023 27.40 27.40 26.95 27.01 128,272 -0.16(-0.57%)
Dec 07, 2023 27.22 27.23 27.12 27.17 253,674 -0.03(-0.11%)
Dec 06, 2023 27.45 27.45 27.18 27.20 46,564 -0.34(-1.23%)
Dec 05, 2023 27.67 27.73 27.54 27.54 63,077 -0.17(-0.60%)
Dec 04, 2023 27.71 27.77 27.66 27.70 37,922 -0.08(-0.28%)
Dec 01, 2023 27.80 28.00 27.77 27.78 110,336 -0.06(-0.21%)
Nov 30, 2023 28.15 28.15 27.84 27.84 23,919 -0.33(-1.17%)
Nov 29, 2023 28.14 28.18 27.97 28.17 20,694 +0.11(+0.38%)
Nov 28, 2023 27.97 28.14 27.97 28.06 21,033 +0.11(+0.39%)
Nov 27, 2023 27.93 28.01 27.93 27.95 29,525 +0.01(+0.03%)
Nov 24, 2023 28.10 28.11 27.94 27.94 6,963 -0.11(-0.38%)
Nov 22, 2023 27.95 28.10 27.95 28.05 21,286 -0.18(-0.62%)
Nov 21, 2023 28.17 28.23 28.10 28.23 19,787 +0.14(+0.48%)
Nov 20, 2023 28.00 28.15 28.00 28.09 89,789 +0.21(+0.77%)
Nov 17, 2023 27.85 27.92 27.82 27.88 21,861 +0.16(+0.56%)
Nov 16, 2023 27.80 27.82 27.72 27.72 89,921 -0.33(-1.18%)
Nov 15, 2023 27.98 28.08 27.98 28.05 18,328 +0.00(+0.00%)
Nov 14, 2023 28.13 28.17 28.03 28.05 37,616 -0.07(-0.24%)
Nov 13, 2023 27.87 28.12 27.87 28.12 49,821 +0.26(+0.94%)
Nov 10, 2023 27.85 27.92 27.84 27.86 28,597 +0.04(+0.14%)
Nov 09, 2023 27.82 27.94 27.81 27.82 26,922 -0.00(-0.00%)
Nov 08, 2023 27.92 28.02 27.73 27.82 136,622 -0.25(-0.90%)
Nov 07, 2023 28.21 28.21 28.03 28.07 19,549 -0.37(-1.30%)
Nov 06, 2023 28.48 28.53 28.40 28.44 141,602 +0.01(+0.03%)
Nov 03, 2023 28.46 28.52 28.40 28.43 36,616 -0.08(-0.27%)
Nov 02, 2023 28.39 28.55 28.36 28.51 61,226 +0.19(+0.69%)
Nov 01, 2023 28.44 28.52 28.29 28.31 128,223 -0.08(-0.27%)
Oct 31, 2023 28.37 28.51 28.33 28.39 120,981 +0.08(+0.27%)
Oct 30, 2023 28.57 28.57 28.27 28.32 44,276 -0.31(-1.08%)
Oct 27, 2023 28.61 28.67 28.51 28.62 45,344 +0.11(+0.39%)
Oct 26, 2023 28.36 28.58 28.36 28.51 23,538 -0.07(-0.25%)
Oct 25, 2023 28.48 28.59 28.37 28.59 177,090 +0.16(+0.55%)
Oct 24, 2023 28.56 28.56 28.36 28.43 24,969 -0.17(-0.58%)
Oct 23, 2023 28.62 28.72 28.59 28.60 21,133 -0.06(-0.20%)
Oct 20, 2023 28.66 28.74 28.61 28.65 45,551 -0.12(-0.41%)
Oct 19, 2023 28.62 28.79 28.61 28.77 27,248 +0.01(+0.03%)
Oct 18, 2023 28.62 28.77 28.58 28.76 161,787 +0.14(+0.48%)
Oct 17, 2023 28.58 28.65 28.52 28.62 19,259 +0.00(+0.00%)
Oct 16, 2023 28.62 28.64 28.56 28.62 26,284 -0.05(-0.17%)
Oct 13, 2023 28.60 28.71 28.56 28.67 28,741 +0.30(+1.06%)
Oct 12, 2023 28.35 28.54 28.22 28.37 52,854 +0.04(+0.14%)
Oct 11, 2023 28.31 28.35 28.20 28.33 28,716 -0.10(-0.34%)
Oct 10, 2023 28.46 28.48 28.40 28.43 33,766 -0.02(-0.07%)
Oct 09, 2023 28.42 28.47 28.39 28.45 33,830 +0.24(+0.86%)
Oct 06, 2023 28.27 28.27 28.18 28.21 20,687 +0.03(+0.11%)
Oct 05, 2023 28.21 28.27 28.10 28.18 26,544 -0.14(-0.49%)
Oct 04, 2023 28.59 28.59 28.27 28.31 28,095 -0.38(-1.32%)
Oct 03, 2023 28.77 28.77 28.62 28.69 256,903 -0.14(-0.47%)
Oct 02, 2023 28.89 28.89 28.77 28.83 91,748 -0.04(-0.13%)
Sep 29, 2023 29.03 29.03 28.83 28.87 44,098 -0.20(-0.69%)
Sep 28, 2023 29.04 29.16 29.04 29.07 23,716 -0.03(-0.11%)
Sep 27, 2023 28.94 29.14 28.94 29.10 35,930 +0.12(+0.40%)
Sep 26, 2023 28.84 28.98 28.84 28.98 34,916 +0.03(+0.10%)
Sep 25, 2023 28.89 28.96 28.92 28.96 58,960 -0.01(-0.03%)
Sep 22, 2023 29.08 29.10 28.91 28.97 46,503 -0.07(-0.23%)
Sep 21, 2023 29.11 29.12 29.01 29.03 49,947 +0.01(+0.03%)
Sep 20, 2023 29.10 29.16 29.02 29.02 12,760 -0.22(-0.76%)
Sep 19, 2023 29.29 29.29 29.18 29.25 18,200 +0.10(+0.35%)
Sep 18, 2023 29.25 29.25 29.14 29.15 18,004 -0.06(-0.20%)
Sep 15, 2023 29.28 29.32 29.19 29.20 16,079 -0.17(-0.57%)
Sep 14, 2023 29.30 29.42 29.30 29.37 66,638 +0.12(+0.41%)
Sep 13, 2023 29.08 29.34 29.08 29.25 36,479 +0.10(+0.33%)
Sep 12, 2023 29.16 29.21 29.15 29.16 31,879 +0.03(+0.10%)
Sep 11, 2023 29.09 29.17 29.07 29.13 22,869 +0.23(+0.80%)
Sep 08, 2023 28.97 28.97 28.89 28.90 23,941 +0.10(+0.33%)
Sep 07, 2023 28.77 28.83 28.74 28.80 19,323 -0.03(-0.10%)
Sep 06, 2023 28.82 28.92 28.76 28.83 38,087 -0.04(-0.13%)
Sep 05, 2023 28.85 28.98 28.84 28.87 40,778 +0.10(+0.33%)
Sep 01, 2023 28.67 28.81 28.67 28.77 41,494 +0.25(+0.88%)
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%)
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.