Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.30 +0.19 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.09 25.14 24.78 24.89 141,505 -0.51(-2.01%)
Nov 29, 2021 25.71 25.71 25.34 25.40 38,513 -0.02(-0.09%)
Nov 26, 2021 26.06 26.06 25.28 25.42 34,856 -0.80(-3.05%)
Nov 24, 2021 26.20 26.30 26.20 26.22 21,255 -0.08(-0.30%)
Nov 23, 2021 26.03 26.30 26.03 26.30 108,440 +0.22(+0.83%)
Nov 22, 2021 26.04 26.14 26.00 26.08 42,758 -0.02(-0.06%)
Nov 19, 2021 26.24 26.24 26.08 26.10 61,325 -0.18(-0.67%)
Nov 18, 2021 26.28 26.28 26.19 26.28 45,816 +0.00(+0.00%)
Nov 17, 2021 26.24 26.35 26.20 26.28 238,631 -0.02(-0.09%)
Nov 16, 2021 26.34 26.34 26.27 26.30 40,910 -0.04(-0.15%)
Nov 15, 2021 26.34 26.35 26.24 26.34 40,940 -0.01(-0.03%)
Nov 12, 2021 26.30 26.36 26.24 26.35 44,503 +0.05(+0.18%)
Nov 11, 2021 26.39 26.41 26.30 26.30 77,877 +0.08(+0.30%)
Nov 10, 2021 26.40 26.22 37,187 -0.17(-0.64%)
Nov 09, 2021 26.29 26.40 26.22 26.39 35,816 +0.13(+0.49%)
Nov 08, 2021 26.28 26.29 26.23 26.26 45,871 +0.06(+0.24%)
Nov 05, 2021 26.05 26.23 26.05 26.20 46,863 +0.14(+0.52%)
Nov 04, 2021 26.48 26.48 26.03 26.06 56,524 -0.09(-0.33%)
Nov 03, 2021 26.15 26.23 26.10 26.15 62,897 -0.21(-0.79%)
Nov 02, 2021 26.38 26.38 26.29 26.36 30,676 -0.01(-0.03%)
Nov 01, 2021 26.16 26.36 26.28 26.36 28,233 +0.22(+0.82%)
Oct 29, 2021 26.18 26.18 26.06 26.15 50,089 -0.06(-0.21%)
Oct 28, 2021 26.22 26.22 26.04 26.20 37,530 +0.10(+0.40%)
Oct 27, 2021 26.08 26.17 26.05 26.10 49,767 -0.11(-0.43%)
Oct 26, 2021 26.20 26.21 71,314 +0.02(+0.06%)
Oct 25, 2021 26.19 26.24 26.11 26.20 41,747 +0.10(+0.37%)
Oct 22, 2021 26.18 26.18 26.00 26.10 45,361 +0.05(+0.18%)
Oct 21, 2021 26.23 26.23 25.96 26.05 50,088 -0.28(-1.06%)
Oct 20, 2021 26.12 26.33 26.08 26.33 87,686 +0.18(+0.67%)
Oct 19, 2021 26.16 26.20 26.01 26.16 73,411 +0.01(+0.03%)
Oct 18, 2021 26.24 26.24 26.14 26.15 71,019 -0.09(-0.33%)
Oct 15, 2021 26.28 26.34 26.19 26.24 207,568 +0.13(+0.49%)
Oct 14, 2021 26.08 26.12 25.99 26.11 168,262 +0.19(+0.74%)
Oct 13, 2021 25.93 25.93 25.77 25.92 29,242 +0.06(+0.22%)
Oct 12, 2021 26.02 26.02 25.83 25.86 40,543 -0.10(-0.39%)
Oct 11, 2021 25.97 26.00 25.91 25.96 45,139 +0.06(+0.24%)
Oct 08, 2021 25.87 25.98 25.85 25.90 30,278 +0.03(+0.12%)
Oct 07, 2021 25.79 25.87 25.58 25.87 37,375 +0.14(+0.56%)
Oct 06, 2021 25.87 25.91 25.66 25.73 51,573 -0.15(-0.59%)
Oct 05, 2021 25.56 25.88 25.56 25.88 152,160 +0.29(+1.12%)
Oct 04, 2021 25.54 25.67 25.54 25.59 109,999 +0.17(+0.66%)
Oct 01, 2021 25.26 25.42 25.26 25.42 29,501 +0.14(+0.54%)
Sep 30, 2021 25.14 25.29 25.06 25.29 77,441 +0.18(+0.70%)
Sep 29, 2021 25.16 25.17 25.08 25.11 32,250 +0.04(+0.16%)
Sep 28, 2021 25.22 25.29 25.00 25.07 197,109 -0.08(-0.32%)
Sep 27, 2021 25.13 25.21 25.11 25.15 26,161 +0.20(+0.78%)
Sep 24, 2021 24.86 24.97 24.80 24.96 13,994 +0.13(+0.53%)
Sep 23, 2021 24.72 24.82 24.66 24.82 13,801 +0.24(+0.98%)
Sep 22, 2021 24.57 24.63 24.45 24.58 26,479 +0.23(+0.94%)
Sep 21, 2021 24.44 24.44 24.23 24.35 26,957 +0.02(+0.10%)
Sep 20, 2021 24.50 24.50 24.28 24.33 46,580 -0.33(-1.33%)
Sep 17, 2021 24.70 24.71 24.61 24.66 25,529 -0.15(-0.61%)
Sep 16, 2021 24.74 24.81 24.66 24.81 70,730 -0.12(-0.48%)
Sep 15, 2021 24.90 24.98 24.89 24.93 23,190 +0.18(+0.71%)
Sep 14, 2021 24.77 24.77 24.69 24.75 13,325 +0.02(+0.10%)
Sep 13, 2021 24.72 24.74 24.64 24.73 28,671 +0.02(+0.07%)
Sep 10, 2021 24.64 24.73 24.61 24.71 130,843 +0.20(+0.81%)
Sep 09, 2021 24.52 24.63 24.47 24.51 38,542 -0.06(-0.23%)
Sep 08, 2021 24.65 24.66 24.54 24.57 29,184 +0.03(+0.13%)
Sep 07, 2021 24.68 24.68 24.54 24.54 19,263 -0.21(-0.84%)
Sep 03, 2021 24.79 24.79 24.69 24.74 24,660 +0.06(+0.23%)
Sep 02, 2021 24.62 24.74 24.62 24.69 37,571 +0.19(+0.78%)
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.