Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

29.79 -0.07 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 29.91 29.93 29.73 29.79 45,216 -0.07(-0.23%)
Sep 21, 2023 29.94 29.95 29.83 29.86 48,565 +0.01(+0.03%)
Sep 20, 2023 29.93 29.99 29.85 29.85 12,407 -0.23(-0.76%)
Sep 19, 2023 30.12 30.12 30.01 30.08 17,697 +0.10(+0.35%)
Sep 18, 2023 30.08 30.08 29.97 29.98 17,505 -0.06(-0.20%)
Sep 15, 2023 30.11 30.15 30.02 30.04 15,634 -0.17(-0.57%)
Sep 14, 2023 30.13 30.26 30.13 30.21 64,793 +0.12(+0.41%)
Sep 13, 2023 29.91 30.17 29.91 30.08 35,469 +0.10(+0.33%)
Sep 12, 2023 29.99 30.05 29.98 29.99 30,996 +0.03(+0.10%)
Sep 11, 2023 29.92 30.00 29.90 29.96 22,236 +0.24(+0.80%)
Sep 08, 2023 29.80 29.80 29.71 29.72 23,278 +0.10(+0.33%)
Sep 07, 2023 29.59 29.65 29.56 29.62 18,788 -0.03(-0.10%)
Sep 06, 2023 29.64 29.75 29.58 29.65 37,033 -0.04(-0.13%)
Sep 05, 2023 29.67 29.81 29.66 29.69 39,649 +0.10(+0.33%)
Sep 01, 2023 29.49 29.63 29.49 29.59 40,345 +0.26(+0.88%)
Aug 31, 2023 29.34 29.43 29.28 29.33 34,006 +0.00(+0.00%)
Aug 30, 2023 29.43 29.48 29.31 29.33 37,641 -0.02(-0.07%)
Aug 29, 2023 29.34 29.40 29.30 29.35 30,659 -0.05(-0.15%)
Aug 28, 2023 29.40 29.51 29.36 29.40 25,524 -0.10(-0.35%)
Aug 25, 2023 29.37 29.55 29.34 29.50 11,760 +0.31(+1.05%)
Aug 24, 2023 29.15 29.26 29.05 29.19 35,973 +0.01(+0.03%)
Aug 23, 2023 29.05 29.23 28.96 29.18 68,883 +0.14(+0.48%)
Aug 22, 2023 29.10 29.10 28.97 29.05 44,624 +0.06(+0.20%)
Aug 21, 2023 29.20 29.21 28.97 28.99 23,965 -0.10(-0.34%)
Aug 18, 2023 28.99 29.18 28.99 29.09 28,872 +0.13(+0.44%)
Aug 17, 2023 29.11 29.11 28.92 28.96 37,445 +0.03(+0.10%)
Aug 16, 2023 29.05 29.12 28.92 28.93 25,739 -0.02(-0.07%)
Aug 15, 2023 29.19 29.19 28.93 28.95 20,031 -0.35(-1.18%)
Aug 14, 2023 29.30 29.33 29.22 29.29 19,815 -0.16(-0.54%)
Aug 11, 2023 29.35 29.58 29.32 29.45 26,354 +0.06(+0.20%)
Aug 10, 2023 29.46 29.51 29.34 29.39 29,655 -0.02(-0.08%)
Aug 09, 2023 29.32 29.44 29.29 29.42 28,390 +0.15(+0.52%)
Aug 08, 2023 29.05 29.32 29.02 29.26 25,535 -0.02(-0.07%)
Aug 07, 2023 29.34 29.34 29.20 29.28 15,693 -0.02(-0.07%)
Aug 04, 2023 29.42 29.43 29.30 29.30 12,751 -0.03(-0.10%)
Aug 03, 2023 29.21 29.40 29.20 29.33 84,767 +0.00(+0.00%)
Aug 02, 2023 29.58 29.58 29.24 29.33 22,844 -0.27(-0.92%)
Aug 01, 2023 29.49 29.62 29.49 29.60 49,575 +0.04(+0.15%)
Jul 31, 2023 29.61 29.66 29.49 29.56 43,798 -0.05(-0.17%)
Jul 28, 2023 29.60 29.73 29.54 29.61 56,746 -0.01(-0.03%)
Jul 27, 2023 29.81 29.81 29.61 29.62 27,492 -0.33(-1.09%)
Jul 26, 2023 29.85 29.95 29.79 29.95 89,856 +0.15(+0.50%)
Jul 25, 2023 29.81 29.81 29.72 29.80 29,341 +0.01(+0.03%)
Jul 24, 2023 29.67 29.84 29.67 29.79 38,855 +0.11(+0.38%)
Jul 21, 2023 29.66 29.70 29.64 29.67 60,961 +0.07(+0.25%)
Jul 20, 2023 29.64 29.65 29.57 29.60 35,853 +0.00(+0.00%)
Jul 19, 2023 29.63 29.69 29.58 29.60 37,161 +0.02(+0.07%)
Jul 18, 2023 29.55 29.62 29.55 29.58 44,246 +0.11(+0.37%)
Jul 17, 2023 29.54 29.55 29.46 29.47 43,679 -0.06(-0.20%)
Jul 14, 2023 29.59 29.59 29.51 29.53 161,775 -0.01(-0.03%)
Jul 13, 2023 29.40 29.54 29.40 29.54 23,384 +0.20(+0.67%)
Jul 12, 2023 29.40 29.44 29.33 29.34 96,951 +0.13(+0.44%)
Jul 11, 2023 29.19 29.23 29.17 29.21 62,496 +0.06(+0.20%)
Jul 10, 2023 29.11 29.20 29.11 29.15 38,307 +0.07(+0.24%)
Jul 07, 2023 29.10 29.16 29.09 29.09 31,909 +0.02(+0.08%)
Jul 06, 2023 29.09 29.12 29.02 29.06 44,343 -0.13(-0.46%)
Jul 05, 2023 29.28 29.28 29.13 29.19 76,109 +0.00(+0.01%)
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.