Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

29.26 +0.07 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 29.19 29.27 29.19 29.26 29,906 +0.07(+0.23%)
Jun 17, 2024 29.13 29.21 29.11 29.19 25,629 -0.06(-0.21%)
Jun 14, 2024 29.25 29.29 29.21 29.25 29,604 +0.06(+0.21%)
Jun 13, 2024 29.28 29.29 29.15 29.19 41,238 -0.06(-0.21%)
Jun 12, 2024 29.48 29.48 29.23 29.25 23,802 +0.03(+0.10%)
Jun 11, 2024 29.13 29.24 29.13 29.22 17,317 +0.01(+0.03%)
Jun 10, 2024 29.13 29.22 29.08 29.21 8,837 +0.19(+0.65%)
Jun 07, 2024 29.24 29.24 29.01 29.02 58,899 -0.52(-1.74%)
Jun 06, 2024 29.44 29.58 29.41 29.54 12,591 +0.23(+0.77%)
Jun 05, 2024 29.27 29.32 29.18 29.31 38,115 +0.09(+0.31%)
Jun 04, 2024 29.27 29.40 29.16 29.22 81,673 -0.27(-0.92%)
Jun 03, 2024 29.67 29.67 29.47 29.49 84,501 -0.14(-0.46%)
May 31, 2024 29.84 29.86 29.58 29.62 116,465 -0.14(-0.45%)
May 30, 2024 29.88 29.90 29.71 29.76 29,017 -0.24(-0.80%)
May 29, 2024 30.07 30.11 30.00 30.00 22,983 -0.21(-0.69%)
May 28, 2024 30.15 30.22 30.08 30.21 58,550 +0.41(+1.36%)
May 24, 2024 29.81 29.83 29.74 29.80 12,733 +0.09(+0.29%)
May 23, 2024 29.92 29.98 29.67 29.72 21,857 -0.17(-0.57%)
May 22, 2024 30.12 30.12 29.87 29.89 56,214 -0.43(-1.43%)
May 21, 2024 30.32 30.40 30.27 30.32 34,495 +0.02(+0.05%)
May 20, 2024 30.19 30.37 30.16 30.31 19,548 +0.17(+0.57%)
May 17, 2024 29.98 30.14 29.91 30.14 20,114 +0.42(+1.42%)
May 16, 2024 29.76 29.76 29.63 29.71 14,026 +0.03(+0.10%)
May 15, 2024 29.53 29.70 29.42 29.68 23,895 +0.24(+0.83%)
May 14, 2024 29.47 29.54 29.30 29.44 25,273 -0.08(-0.27%)
May 13, 2024 29.37 29.53 29.37 29.52 18,141 +0.19(+0.65%)
May 10, 2024 29.40 29.40 29.31 29.33 10,839 +0.06(+0.20%)
May 09, 2024 28.94 29.28 28.94 29.27 12,657 +0.23(+0.80%)
May 08, 2024 28.91 29.07 28.91 29.04 12,352 -0.02(-0.08%)
May 07, 2024 29.07 29.11 29.03 29.06 204,577 -0.06(-0.21%)
May 06, 2024 29.08 29.16 29.08 29.12 27,581 +0.24(+0.84%)
May 03, 2024 28.91 28.92 28.80 28.88 41,816 -0.02(-0.07%)
May 02, 2024 28.83 28.93 28.80 28.90 26,988 -0.04(-0.13%)
May 01, 2024 29.07 29.13 28.88 28.94 34,970 -0.11(-0.39%)
Apr 30, 2024 29.21 29.21 29.05 29.05 66,044 -0.40(-1.36%)
Apr 29, 2024 29.45 29.54 29.41 29.45 70,119 +0.02(+0.07%)
Apr 26, 2024 29.57 29.57 29.34 29.43 91,899 +0.07(+0.24%)
Apr 25, 2024 29.25 29.38 29.22 29.36 15,032 +0.12(+0.41%)
Apr 24, 2024 29.24 29.29 29.20 29.24 33,009 +0.05(+0.17%)
Apr 23, 2024 29.03 29.25 28.99 29.19 71,603 -0.05(-0.17%)
Apr 22, 2024 29.11 29.24 29.06 29.24 247,163 -0.22(-0.75%)
Apr 19, 2024 29.36 29.51 29.36 29.46 38,281 +0.15(+0.51%)
Apr 18, 2024 29.38 29.43 29.31 29.31 160,715 -0.02(-0.07%)
Apr 17, 2024 29.50 29.62 29.29 29.33 44,422 -0.17(-0.58%)
Apr 16, 2024 29.55 29.56 29.39 29.50 34,737 -0.20(-0.66%)
Apr 15, 2024 29.57 29.70 29.29 29.70 33,236 +0.33(+1.13%)
Apr 12, 2024 29.82 29.92 29.34 29.36 42,751 -0.07(-0.22%)
Apr 11, 2024 29.40 29.45 29.22 29.43 25,474 +0.09(+0.31%)
Apr 10, 2024 29.35 29.42 29.23 29.34 51,700 -0.03(-0.10%)
Apr 09, 2024 29.53 29.58 29.32 29.37 27,558 -0.05(-0.17%)
Apr 08, 2024 29.42 29.46 29.23 29.42 22,960 +0.14(+0.48%)
Apr 05, 2024 29.26 29.41 29.14 29.28 38,725 +0.19(+0.65%)
Apr 04, 2024 29.17 29.25 29.05 29.09 32,206 -0.04(-0.14%)
Apr 03, 2024 28.93 29.16 28.93 29.13 29,756 +0.37(+1.30%)
Apr 02, 2024 28.59 28.76 28.59 28.76 16,250 +0.30(+1.04%)
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.