Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

32.99 USD +0.22 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 32.72 32.99 32.68 32.99 69,990 +0.22(+0.67%)
Oct 19, 2021 32.78 32.82 32.59 32.77 58,596 +0.01(+0.03%)
Oct 18, 2021 32.87 32.87 32.75 32.76 56,687 -0.11(-0.33%)
Oct 15, 2021 32.92 33.00 32.81 32.87 165,679 +0.16(+0.49%)
Oct 14, 2021 32.68 32.72 32.56 32.71 134,305 +0.24(+0.74%)
Oct 13, 2021 32.48 32.48 32.29 32.47 23,341 +0.07(+0.22%)
Oct 12, 2021 32.60 32.60 32.36 32.40 32,361 -0.13(-0.39%)
Oct 11, 2021 32.54 32.57 32.47 32.53 36,030 +0.08(+0.24%)
Oct 08, 2021 32.41 32.55 32.38 32.45 24,168 +0.04(+0.12%)
Oct 07, 2021 32.31 32.41 32.05 32.41 29,833 +0.18(+0.56%)
Oct 06, 2021 32.41 32.46 32.15 32.23 41,165 -0.19(-0.59%)
Oct 05, 2021 32.02 32.42 32.02 32.42 121,453 +0.36(+1.12%)
Oct 04, 2021 32.00 32.16 32.00 32.06 87,800 +0.21(+0.66%)
Oct 01, 2021 31.65 31.85 31.65 31.85 23,548 +0.17(+0.54%)
Sep 30, 2021 31.50 31.69 31.39 31.68 61,813 +0.22(+0.70%)
Sep 29, 2021 31.52 31.53 31.43 31.46 25,742 +0.05(+0.16%)
Sep 28, 2021 31.60 31.68 31.32 31.41 157,330 -0.10(-0.32%)
Sep 27, 2021 31.49 31.58 31.46 31.51 20,882 +0.25(+0.78%)
Sep 24, 2021 31.15 31.28 31.08 31.26 11,170 +0.16(+0.53%)
Sep 23, 2021 30.97 31.10 30.89 31.10 11,016 +0.30(+0.98%)
Sep 22, 2021 30.79 30.86 30.63 30.80 21,136 +0.29(+0.94%)
Sep 21, 2021 30.62 30.62 30.36 30.51 21,517 +0.03(+0.10%)
Sep 20, 2021 30.69 30.69 30.42 30.48 37,180 -0.41(-1.33%)
Sep 17, 2021 30.95 30.96 30.83 30.89 20,377 -0.19(-0.61%)
Sep 16, 2021 30.99 31.08 30.89 31.08 56,456 -0.15(-0.48%)
Sep 15, 2021 31.20 31.30 31.18 31.23 18,510 +0.22(+0.71%)
Sep 14, 2021 31.04 31.04 30.93 31.01 10,636 +0.03(+0.10%)
Sep 13, 2021 30.97 30.99 30.87 30.98 22,885 +0.02(+0.07%)
Sep 10, 2021 30.87 30.98 30.83 30.96 104,438 +0.25(+0.81%)
Sep 09, 2021 30.72 30.86 30.66 30.71 30,764 -0.07(-0.23%)
Sep 08, 2021 30.88 30.89 30.75 30.78 23,295 +0.04(+0.13%)
Sep 07, 2021 30.92 30.92 30.74 30.74 15,376 -0.26(-0.84%)
Sep 03, 2021 31.06 31.06 30.93 31.00 19,684 +0.07(+0.23%)
Sep 02, 2021 30.84 30.99 30.84 30.93 29,989 +0.24(+0.78%)
Sep 01, 2021 30.82 31.05 30.67 30.69 55,320 -0.33(-1.06%)
Aug 31, 2021 31.03 31.03 30.69 31.02 47,700 +0.05(+0.16%)
Aug 30, 2021 31.00 31.00 30.91 30.97 33,524 +0.01(+0.03%)
Aug 27, 2021 30.84 30.99 30.84 30.96 21,004 +0.17(+0.55%)
Aug 26, 2021 30.77 30.84 30.70 30.79 11,999 -0.03(-0.10%)
Aug 25, 2021 30.76 30.86 30.64 30.82 20,555 +0.14(+0.46%)
Aug 24, 2021 30.58 30.69 30.47 30.68 30,741 +0.41(+1.35%)
Aug 23, 2021 30.20 30.33 30.20 30.27 88,952 +0.38(+1.25%)
Aug 20, 2021 30.03 30.14 29.87 29.89 43,024 -0.32(-1.06%)
Aug 19, 2021 30.16 30.32 30.10 30.21 50,781 -0.37(-1.22%)
Aug 18, 2021 30.69 30.76 30.55 30.59 16,934 -0.15(-0.49%)
Aug 17, 2021 30.90 30.94 30.67 30.74 22,963 -0.18(-0.58%)
Aug 16, 2021 31.07 31.07 30.91 30.92 300,988 -0.15(-0.49%)
Aug 13, 2021 31.08 31.20 31.04 31.07 45,302 +0.04(+0.14%)
Aug 12, 2021 30.77 31.13 30.72 31.03 15,240 +0.14(+0.45%)
Aug 11, 2021 30.77 30.89 30.64 30.89 11,739 +0.12(+0.39%)
Aug 10, 2021 30.63 30.80 30.62 30.77 20,428 +0.32(+1.05%)
Aug 09, 2021 30.61 30.61 30.29 30.45 22,444 -0.24(-0.78%)
Aug 06, 2021 30.67 30.76 30.65 30.69 29,181 +0.06(+0.20%)
Aug 05, 2021 30.60 30.71 30.57 30.63 24,250 +0.14(+0.46%)
Aug 04, 2021 30.80 30.80 30.43 30.49 68,727 -0.20(-0.65%)
Aug 03, 2021 30.60 30.69 30.47 30.69 21,046 -0.06(-0.20%)
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.