Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

29.33 -0.17 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 29.50 29.62 29.29 29.33 44,422 -0.17(-0.58%)
Apr 16, 2024 29.55 29.56 29.39 29.50 34,737 -0.20(-0.66%)
Apr 15, 2024 29.57 29.70 29.29 29.70 33,236 +0.33(+1.13%)
Apr 12, 2024 29.82 29.92 29.34 29.36 42,751 -0.07(-0.22%)
Apr 11, 2024 29.40 29.45 29.22 29.43 25,474 +0.09(+0.31%)
Apr 10, 2024 29.35 29.42 29.23 29.34 51,700 -0.03(-0.10%)
Apr 09, 2024 29.53 29.58 29.32 29.37 27,558 -0.05(-0.17%)
Apr 08, 2024 29.42 29.46 29.23 29.42 22,960 +0.14(+0.48%)
Apr 05, 2024 29.26 29.41 29.14 29.28 38,725 +0.19(+0.65%)
Apr 04, 2024 29.17 29.25 29.05 29.09 32,206 -0.04(-0.14%)
Apr 03, 2024 28.93 29.16 28.93 29.13 29,756 +0.37(+1.30%)
Apr 02, 2024 28.59 28.76 28.59 28.76 16,250 +0.30(+1.04%)
Apr 01, 2024 28.45 28.46 28.35 28.46 71,778 +0.16(+0.57%)
Mar 28, 2024 28.26 28.30 28.16 28.30 49,614 +0.19(+0.68%)
Mar 27, 2024 28.03 28.13 28.03 28.11 37,514 +0.04(+0.14%)
Mar 26, 2024 28.36 28.36 28.06 28.07 60,042 -0.08(-0.28%)
Mar 25, 2024 28.31 28.31 28.12 28.15 30,692 +0.09(+0.32%)
Mar 22, 2024 28.20 28.21 28.05 28.06 26,648 -0.16(-0.55%)
Mar 21, 2024 28.04 28.32 28.04 28.21 27,851 -0.18(-0.62%)
Mar 20, 2024 28.16 28.39 28.15 28.39 21,627 +0.11(+0.37%)
Mar 19, 2024 28.34 28.34 28.23 28.29 25,555 -0.10(-0.34%)
Mar 18, 2024 28.40 28.44 28.37 28.38 23,513 +0.11(+0.40%)
Mar 15, 2024 28.23 28.36 28.22 28.27 9,636 +0.13(+0.46%)
Mar 14, 2024 28.15 28.19 28.13 28.14 9,879 -0.03(-0.11%)
Mar 13, 2024 28.07 28.22 28.07 28.17 24,902 +0.16(+0.57%)
Mar 12, 2024 27.99 28.02 27.96 28.01 11,703 -0.04(-0.16%)
Mar 11, 2024 28.04 28.13 28.02 28.05 30,147 +0.03(+0.12%)
Mar 08, 2024 28.07 28.08 28.00 28.02 37,791 -0.04(-0.14%)
Mar 07, 2024 27.99 28.11 27.99 28.06 25,345 +0.12(+0.43%)
Mar 06, 2024 27.95 28.00 27.91 27.94 32,700 +0.13(+0.46%)
Mar 05, 2024 27.84 27.90 27.80 27.81 74,803 -0.04(-0.14%)
Mar 04, 2024 27.72 27.87 27.72 27.85 64,852 +0.15(+0.54%)
Mar 01, 2024 27.59 27.73 27.57 27.70 67,545 +0.13(+0.47%)
Feb 29, 2024 27.52 27.61 27.52 27.57 22,871 +0.05(+0.18%)
Feb 28, 2024 27.55 27.55 27.48 27.53 128,192 -0.03(-0.11%)
Feb 27, 2024 27.57 27.62 27.55 27.55 17,610 +0.01(+0.03%)
Feb 26, 2024 27.47 27.57 27.47 27.55 34,595 +0.04(+0.14%)
Feb 23, 2024 27.49 27.56 27.46 27.51 69,868 -0.01(-0.03%)
Feb 22, 2024 27.48 27.54 27.47 27.52 80,745 -0.00(-0.01%)
Feb 21, 2024 27.38 27.53 27.38 27.52 43,851 +0.01(+0.04%)
Feb 20, 2024 27.54 27.58 27.50 27.51 58,960 -0.14(-0.50%)
Feb 16, 2024 27.54 27.66 27.54 27.64 166,183 +0.04(+0.14%)
Feb 15, 2024 27.58 27.61 27.55 27.60 38,373 +0.12(+0.43%)
Feb 14, 2024 27.51 27.51 27.45 27.49 47,027 -0.04(-0.14%)
Feb 13, 2024 27.52 27.55 27.48 27.53 51,829 -0.13(-0.47%)
Feb 12, 2024 27.64 27.65 27.60 27.65 33,962 +0.03(+0.10%)
Feb 09, 2024 27.61 27.68 27.61 27.63 57,244 +0.01(+0.04%)
Feb 08, 2024 27.54 27.64 27.54 27.62 48,231 +0.09(+0.33%)
Feb 07, 2024 27.72 27.72 27.53 27.53 22,179 +0.03(+0.10%)
Feb 06, 2024 27.50 27.53 27.50 27.50 26,307 +0.04(+0.14%)
Feb 05, 2024 27.41 27.49 27.39 27.46 32,000 -0.01(-0.03%)
Feb 02, 2024 27.43 27.51 27.43 27.47 40,569 -0.14(-0.52%)
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.