Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.77 -0.08 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.46 21.87 21.45 21.75 111,071 +0.24(+1.12%)
Mar 30, 2021 21.61 21.61 21.39 21.51 116,146 -0.17(-0.80%)
Mar 29, 2021 21.77 21.77 21.52 21.68 51,513 -0.03(-0.15%)
Mar 26, 2021 21.64 21.73 21.64 21.72 92,605 +0.28(+1.29%)
Mar 25, 2021 21.66 21.66 21.38 21.44 27,827 -0.36(-1.63%)
Mar 24, 2021 21.69 21.85 21.69 21.79 66,462 +0.21(+0.99%)
Mar 23, 2021 21.55 21.82 21.55 21.58 82,405 -0.37(-1.69%)
Mar 22, 2021 22.03 22.03 21.85 21.95 36,458 +0.00(+0.00%)
Mar 19, 2021 21.75 21.99 21.70 21.95 46,619 +0.26(+1.20%)
Mar 18, 2021 22.09 22.16 21.69 21.69 104,181 -0.62(-2.76%)
Mar 17, 2021 22.20 22.34 22.20 22.31 66,860 -0.02(-0.07%)
Mar 16, 2021 22.41 22.41 22.24 22.32 34,090 -0.02(-0.11%)
Mar 15, 2021 22.27 22.43 22.24 22.35 48,633 -0.07(-0.32%)
Mar 12, 2021 22.46 22.47 22.31 22.42 42,312 -0.03(-0.14%)
Mar 11, 2021 22.27 22.49 22.27 22.45 31,478 +0.21(+0.96%)
Mar 10, 2021 22.09 22.24 22.07 22.24 50,149 +0.06(+0.29%)
Mar 09, 2021 22.36 22.36 22.08 22.17 39,932 -0.17(-0.74%)
Mar 08, 2021 22.51 22.51 22.25 22.34 33,099 -0.10(-0.46%)
Mar 05, 2021 22.22 22.44 22.18 22.44 71,322 +0.35(+1.57%)
Mar 04, 2021 22.09 22.29 21.98 22.09 49,659 +0.00(+0.00%)
Mar 03, 2021 22.13 22.19 22.00 22.09 65,924 -0.06(-0.28%)
Mar 02, 2021 22.16 22.21 22.02 22.16 74,352 +0.16(+0.72%)
Mar 01, 2021 22.69 22.69 21.94 22.00 111,532 -0.06(-0.29%)
Feb 26, 2021 22.26 22.26 21.97 22.06 103,626 -0.31(-1.38%)
Feb 25, 2021 22.47 22.57 22.36 22.37 66,965 -0.18(-0.81%)
Feb 24, 2021 22.47 22.62 22.39 22.55 404,742 +0.21(+0.92%)
Feb 23, 2021 22.54 22.54 22.13 22.35 108,659 +0.04(+0.20%)
Feb 22, 2021 22.24 22.40 22.08 22.30 93,599 +0.39(+1.78%)
Feb 19, 2021 22.00 22.00 21.85 21.91 46,999 +0.16(+0.73%)
Feb 18, 2021 21.91 21.91 21.72 21.76 63,284 +0.07(+0.31%)
Feb 17, 2021 21.64 21.75 21.54 21.69 44,241 -0.01(-0.05%)
Feb 16, 2021 21.64 21.71 21.52 21.70 47,849 +0.30(+1.40%)
Feb 12, 2021 21.17 21.42 21.17 21.40 31,037 +0.08(+0.37%)
Feb 11, 2021 21.38 21.38 21.23 21.32 45,287 +0.04(+0.19%)
Feb 10, 2021 21.49 21.49 21.17 21.28 27,276 -0.16(-0.74%)
Feb 09, 2021 21.38 21.45 21.23 21.44 41,521 +0.17(+0.78%)
Feb 08, 2021 21.16 21.28 21.08 21.27 21,971 +0.26(+1.26%)
Feb 05, 2021 21.09 21.09 20.94 21.01 42,818 +0.08(+0.36%)
Feb 04, 2021 20.87 20.97 20.71 20.93 73,093 +0.18(+0.88%)
Feb 03, 2021 20.62 20.75 20.61 20.75 22,139 +0.13(+0.62%)
Feb 02, 2021 20.67 20.67 20.56 20.62 28,365 -0.02(-0.09%)
Feb 01, 2021 20.70 20.70 20.46 20.64 98,593 +0.30(+1.47%)
Jan 29, 2021 20.50 20.50 20.33 20.34 33,317 -0.01(-0.04%)
Jan 28, 2021 20.67 20.67 20.35 20.35 16,373 -0.06(-0.30%)
Jan 27, 2021 20.59 20.59 20.35 20.41 40,762 -0.14(-0.70%)
Jan 26, 2021 20.63 20.63 20.51 20.56 10,493 +0.10(+0.50%)
Jan 25, 2021 20.18 20.49 20.18 20.45 58,809 +0.10(+0.48%)
Jan 22, 2021 20.62 20.62 20.27 20.35 39,905 -0.30(-1.45%)
Jan 21, 2021 20.87 21.89 20.63 20.65 51,329 -0.04(-0.19%)
Jan 20, 2021 20.98 20.98 20.65 20.69 41,563 -0.02(-0.10%)
Jan 19, 2021 21.03 21.19 20.64 20.71 25,938 -0.04(-0.19%)
Jan 15, 2021 20.89 20.89 20.67 20.75 50,419 -0.10(-0.47%)
Jan 14, 2021 20.77 20.89 20.61 20.85 29,690 +0.22(+1.09%)
Jan 13, 2021 20.67 20.74 20.61 20.63 123,800 +0.00(+0.00%)
Jan 12, 2021 20.40 20.65 20.33 20.63 12,575 +0.35(+1.72%)
Jan 11, 2021 21.16 21.16 20.17 20.28 25,189 -0.12(-0.57%)
Jan 08, 2021 20.52 20.52 20.28 20.39 20,775 +0.02(+0.08%)
Jan 07, 2021 20.83 20.83 20.34 20.38 20,680 -0.01(-0.04%)
Jan 06, 2021 20.30 20.41 20.30 20.39 21,637 +0.06(+0.27%)
Jan 05, 2021 20.26 20.40 20.18 20.33 66,345 +0.38(+1.90%)
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.