Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.49 -0.08 (-0.28%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 28.50 28.57 28.45 28.49 36,873 -0.08(-0.28%)
Dec 01, 2023 28.59 28.80 28.56 28.57 107,282 -0.06(-0.21%)
Nov 30, 2023 28.95 28.96 28.63 28.63 23,257 -0.34(-1.17%)
Nov 29, 2023 28.94 28.98 28.77 28.97 20,122 +0.11(+0.38%)
Nov 28, 2023 28.77 28.94 28.77 28.86 20,451 +0.11(+0.39%)
Nov 27, 2023 28.73 28.80 28.72 28.75 28,708 +0.01(+0.03%)
Nov 24, 2023 28.90 28.91 28.74 28.74 6,771 -0.11(-0.38%)
Nov 22, 2023 28.75 28.90 28.74 28.85 20,697 -0.18(-0.62%)
Nov 21, 2023 28.97 29.03 28.90 29.03 19,240 +0.14(+0.48%)
Nov 20, 2023 28.80 28.95 28.80 28.89 87,304 +0.22(+0.77%)
Nov 17, 2023 28.64 28.72 28.61 28.67 21,256 +0.16(+0.56%)
Nov 16, 2023 28.59 28.61 28.51 28.51 87,432 -0.34(-1.18%)
Nov 15, 2023 28.78 28.88 28.78 28.85 17,821 +0.00(+0.00%)
Nov 14, 2023 28.93 28.97 28.83 28.85 36,575 -0.07(-0.24%)
Nov 13, 2023 28.66 28.92 28.66 28.92 48,442 +0.27(+0.94%)
Nov 10, 2023 28.64 28.71 28.63 28.65 27,806 +0.04(+0.14%)
Nov 09, 2023 28.61 28.74 28.60 28.61 26,177 -0.00(-0.00%)
Nov 08, 2023 28.71 28.82 28.52 28.61 132,840 -0.26(-0.90%)
Nov 07, 2023 29.01 29.01 28.83 28.87 19,008 -0.38(-1.30%)
Nov 06, 2023 29.29 29.34 29.21 29.25 137,682 +0.01(+0.03%)
Nov 03, 2023 29.27 29.33 29.21 29.24 35,603 -0.08(-0.27%)
Nov 02, 2023 29.20 29.36 29.17 29.32 59,531 +0.20(+0.69%)
Nov 01, 2023 29.25 29.33 29.10 29.12 124,673 -0.08(-0.27%)
Oct 31, 2023 29.18 29.32 29.14 29.20 117,632 +0.08(+0.27%)
Oct 30, 2023 29.38 29.38 29.08 29.12 43,051 -0.32(-1.08%)
Oct 27, 2023 29.42 29.49 29.32 29.44 44,089 +0.11(+0.39%)
Oct 26, 2023 29.17 29.39 29.17 29.33 22,887 -0.07(-0.25%)
Oct 25, 2023 29.29 29.40 29.18 29.40 172,187 +0.16(+0.55%)
Oct 24, 2023 29.37 29.37 29.17 29.24 24,278 -0.17(-0.58%)
Oct 23, 2023 29.43 29.54 29.40 29.41 20,548 -0.06(-0.20%)
Oct 20, 2023 29.48 29.56 29.42 29.47 44,290 -0.12(-0.41%)
Oct 19, 2023 29.43 29.61 29.42 29.59 26,494 +0.01(+0.03%)
Oct 18, 2023 29.44 29.59 29.39 29.58 157,308 +0.14(+0.48%)
Oct 17, 2023 29.39 29.47 29.33 29.44 18,726 +0.00(+0.00%)
Oct 16, 2023 29.44 29.46 29.37 29.44 25,557 -0.05(-0.17%)
Oct 13, 2023 29.41 29.53 29.37 29.49 27,946 +0.31(+1.06%)
Oct 12, 2023 29.16 29.35 29.02 29.18 51,391 +0.04(+0.14%)
Oct 11, 2023 29.12 29.16 29.00 29.14 27,921 -0.10(-0.34%)
Oct 10, 2023 29.27 29.29 29.21 29.24 32,832 -0.02(-0.06%)
Oct 09, 2023 29.23 29.29 29.20 29.26 32,894 +0.25(+0.86%)
Oct 06, 2023 29.07 29.08 28.98 29.01 20,115 +0.03(+0.11%)
Oct 05, 2023 29.01 29.07 28.90 28.98 25,810 -0.14(-0.49%)
Oct 04, 2023 29.40 29.40 29.08 29.12 27,318 -0.39(-1.32%)
Oct 03, 2023 29.59 29.59 29.44 29.51 249,791 -0.14(-0.47%)
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.