Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.98 +0.10 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.15 18.15 18.12 18.15 3,128 -0.02(-0.08%)
Oct 30, 2017 18.09 18.16 18.09 18.16 621 +0.06(+0.32%)
Oct 27, 2017 18.06 18.13 18.06 18.11 1,119 -0.03(-0.15%)
Oct 26, 2017 18.12 18.13 18.03 18.13 419 +0.07(+0.41%)
Oct 25, 2017 18.05 18.06 18.05 18.06 545 +0.00(+0.01%)
Oct 24, 2017 18.11 18.11 18.02 18.06 18,680 -0.04(-0.21%)
Oct 23, 2017 18.10 18.10 18.10 18.10 160 +0.05(+0.30%)
Oct 20, 2017 18.04 18.04 18.04 18.04 348 -0.03(-0.17%)
Oct 19, 2017 18.09 18.09 18.00 18.07 4,548 -0.02(-0.13%)
Oct 18, 2017 18.06 18.10 18.05 18.10 4,981 +0.01(+0.04%)
Oct 17, 2017 18.06 18.09 18.06 18.09 2,883 -0.03(-0.17%)
Oct 16, 2017 18.17 18.19 18.12 18.12 1,757 +0.08(+0.43%)
Oct 13, 2017 18.06 18.07 18.04 18.04 6,963 +0.08(+0.42%)
Oct 12, 2017 18.03 18.04 17.96 17.97 3,641 -0.03(-0.18%)
Oct 11, 2017 18.02 18.03 17.98 18.00 1,314 +0.17(+0.95%)
Oct 06, 2017 17.83 17.83 17.83 0 -0.04(-0.23%)
Oct 05, 2017 17.95 17.95 17.87 17.87 8,974 +0.12(+0.69%)
Oct 03, 2017 17.75 17.75 17.75 0 -0.04(-0.20%)
Oct 02, 2017 17.74 17.79 17.74 17.78 4,436 -0.07(-0.38%)
Sep 29, 2017 17.85 17.85 17.85 17.85 18,814 -0.06(-0.34%)
Sep 28, 2017 17.88 17.92 17.87 17.91 11,187 +0.03(+0.17%)
Sep 27, 2017 17.87 17.89 17.86 17.88 48,737 -0.03(-0.18%)
Sep 26, 2017 17.96 17.96 17.89 17.91 3,093 -0.12(-0.67%)
Sep 25, 2017 17.91 18.03 17.91 18.03 1,754 -0.04(-0.21%)
Sep 20, 2017 18.07 6 +0.18(+0.99%)
Sep 19, 2017 17.89 17.90 17.89 17.90 1,160 -0.02(-0.09%)
Sep 18, 2017 17.92 17.94 17.91 17.91 1,845 +0.01(+0.06%)
Sep 15, 2017 18.00 17.90 17.90 17.90 131 -0.10(-0.56%)
Sep 13, 2017 18.00 18.00 18.00 0 -0.02(-0.09%)
Sep 12, 2017 18.02 18.02 18.02 18.02 164 -0.08(-0.46%)
Sep 11, 2017 18.10 18.10 18.10 18.10 2,690 +0.00(+0.01%)
Sep 08, 2017 18.09 18.10 18.09 18.10 657 -0.12(-0.64%)
Sep 06, 2017 18.22 18.22 18.22 0 -0.02(-0.13%)
Sep 05, 2017 18.24 18.24 18.24 18.24 1,025 +0.06(+0.32%)
Aug 31, 2017 18.18 26 +0.04(+0.19%)
Aug 30, 2017 18.17 18.19 18.15 18.15 1,101 -0.24(-1.32%)
Aug 29, 2017 18.25 18.39 18.25 18.39 1,436 +0.24(+1.32%)
Aug 28, 2017 18.17 18.17 18.15 18.15 567 +0.10(+0.57%)
Aug 25, 2017 18.05 18.05 18.05 18.05 575 -0.01(-0.06%)
Aug 24, 2017 18.03 18.08 18.02 18.06 1,051 +0.08(+0.42%)
Aug 23, 2017 17.99 17.99 17.99 17.99 516 +0.04(+0.22%)
Aug 22, 2017 18.04 18.04 17.95 17.95 746 -0.09(-0.48%)
Aug 21, 2017 17.93 18.03 17.93 18.03 2,197 -0.49(-2.63%)
Aug 18, 2017 18.51 18.52 18.51 18.52 1,584 +0.72(+4.04%)
Aug 17, 2017 18.06 18.06 17.74 17.80 4,502 +0.00(+0.02%)
Aug 16, 2017 17.80 17.80 17.80 17.80 593 -0.14(-0.75%)
Aug 14, 2017 17.94 211 +0.25(+1.42%)
Aug 10, 2017 17.68 17.68 17.68 0 -0.16(-0.90%)
Aug 08, 2017 17.84 17.84 17.84 0 -0.24(-1.35%)
Aug 07, 2017 18.07 18.10 18.07 18.09 1,061 +0.23(+1.28%)
Aug 04, 2017 17.86 17.86 17.86 17.86 131 +0.03(+0.19%)
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.