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 (%)
Jun 30, 2021 23.96 24.26 23.78 24.18 44,944 +0.24(+1.00%)
Jun 29, 2021 23.95 23.98 23.88 23.94 28,502 +0.03(+0.13%)
Jun 28, 2021 23.90 23.94 23.83 23.91 29,037 +0.14(+0.57%)
Jun 25, 2021 23.79 23.83 23.63 23.77 35,143 -0.08(-0.33%)
Jun 24, 2021 23.75 23.87 23.61 23.85 91,602 +0.03(+0.13%)
Jun 23, 2021 23.66 23.88 23.66 23.82 42,310 +0.13(+0.56%)
Jun 22, 2021 23.68 23.73 23.63 23.69 44,163 -0.02(-0.08%)
Jun 21, 2021 23.39 23.75 23.36 23.71 66,630 +0.14(+0.58%)
Jun 18, 2021 23.31 23.65 23.31 23.57 35,796 +0.21(+0.89%)
Jun 17, 2021 23.71 23.71 23.24 23.36 97,487 -0.43(-1.81%)
Jun 16, 2021 23.86 24.05 23.79 23.79 60,656 -0.15(-0.63%)
Jun 15, 2021 24.16 24.16 23.88 23.94 89,876 -0.22(-0.93%)
Jun 14, 2021 24.09 24.21 23.95 24.17 120,266 -0.23(-0.95%)
Jun 11, 2021 24.48 24.48 24.27 24.40 49,576 -0.08(-0.33%)
Jun 10, 2021 24.38 24.48 24.27 24.48 72,996 +0.10(+0.43%)
Jun 09, 2021 24.46 24.46 24.27 24.38 70,607 -0.06(-0.23%)
Jun 08, 2021 24.20 24.44 24.20 24.43 39,235 +0.15(+0.62%)
Jun 07, 2021 24.39 24.39 24.24 24.28 26,501 +0.04(+0.16%)
Jun 04, 2021 24.11 24.28 24.11 24.24 49,616 +0.24(+1.00%)
Jun 03, 2021 24.26 24.26 23.94 24.00 49,069 -0.16(-0.66%)
Jun 02, 2021 24.26 24.26 24.07 24.16 36,402 -0.07(-0.30%)
Jun 01, 2021 24.03 24.23 24.03 24.23 42,314 +0.47(+1.98%)
May 28, 2021 23.90 23.90 23.71 23.76 36,470 -0.08(-0.34%)
May 27, 2021 23.67 23.84 23.62 23.84 84,501 +0.32(+1.36%)
May 26, 2021 23.43 23.53 23.30 23.52 42,188 +0.03(+0.14%)
May 25, 2021 23.66 23.66 23.44 23.49 95,683 -0.11(-0.47%)
May 24, 2021 23.53 23.62 23.44 23.60 540,350 +0.14(+0.58%)
May 21, 2021 23.51 23.51 23.40 23.47 36,016 +0.03(+0.12%)
May 20, 2021 23.59 23.59 23.41 23.44 44,945 -0.10(-0.43%)
May 19, 2021 23.63 23.63 23.39 23.54 56,695 -0.36(-1.50%)
May 18, 2021 23.96 24.02 23.83 23.90 169,358 +0.05(+0.20%)
May 17, 2021 23.87 23.89 23.79 23.85 76,213 +0.07(+0.30%)
May 14, 2021 24.02 24.02 23.74 23.78 117,175 +0.02(+0.07%)
May 13, 2021 24.13 24.13 23.70 23.76 438,760 -0.52(-2.15%)
May 12, 2021 24.50 24.50 24.27 24.28 138,645 -0.14(-0.57%)
May 11, 2021 24.30 24.44 24.22 24.42 588,538 +0.15(+0.62%)
May 10, 2021 24.56 24.56 24.18 24.27 561,284 -0.21(-0.85%)
May 07, 2021 24.46 24.54 24.23 24.48 850,188 +0.53(+2.23%)
May 06, 2021 23.95 24.33 23.95 23.95 246,775 +0.26(+1.08%)
May 05, 2021 23.95 24.06 23.69 23.69 147,624 -0.22(-0.90%)
May 04, 2021 23.79 23.91 23.71 23.91 74,069 +0.28(+1.18%)
May 03, 2021 23.70 23.70 23.53 23.63 117,976 +0.11(+0.48%)
Apr 30, 2021 23.39 23.52 23.35 23.51 122,277 +0.03(+0.14%)
Apr 29, 2021 23.73 23.73 23.39 23.48 159,751 -0.02(-0.07%)
Apr 28, 2021 23.51 23.66 23.34 23.50 56,655 -0.14(-0.61%)
Apr 27, 2021 23.67 23.67 23.48 23.64 106,150 +0.09(+0.37%)
Apr 26, 2021 23.46 23.55 23.34 23.55 390,655 +0.23(+0.99%)
Apr 23, 2021 23.25 23.32 23.17 23.32 132,675 +0.12(+0.52%)
Apr 22, 2021 23.15 23.21 22.97 23.20 259,208 +0.20(+0.87%)
Apr 21, 2021 22.92 23.06 22.86 23.00 88,622 +0.09(+0.38%)
Apr 20, 2021 23.04 23.04 22.83 22.92 26,174 +0.08(+0.35%)
Apr 19, 2021 22.95 22.95 22.79 22.84 52,572 +0.02(+0.10%)
Apr 16, 2021 22.92 22.92 22.73 22.81 43,974 -0.04(-0.17%)
Apr 15, 2021 22.69 22.85 22.69 22.85 67,900 +0.18(+0.77%)
Apr 14, 2021 22.43 22.73 22.42 22.68 40,078 +0.38(+1.72%)
Apr 13, 2021 22.31 22.32 22.26 22.29 28,475 +0.07(+0.32%)
Apr 12, 2021 22.22 22.27 22.15 22.22 17,198 -0.07(-0.32%)
Apr 09, 2021 22.29 22.32 22.25 22.29 15,535 +0.00(+0.00%)
Apr 08, 2021 22.17 22.29 22.16 22.29 28,101 +0.12(+0.54%)
Apr 07, 2021 22.17 22.17 22.01 22.17 44,459 +0.06(+0.27%)
Apr 06, 2021 22.21 22.26 22.11 22.11 61,030 +0.09(+0.42%)
Apr 05, 2021 22.29 22.29 21.96 22.02 37,015 -0.06(-0.29%)
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.