Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.68 27.83 27.68 27.68 205,451 -0.04(-0.13%)
Jul 28, 2022 27.84 27.84 27.69 27.72 43,589 -0.05(-0.17%)
Jul 27, 2022 27.77 27.82 27.71 27.76 89,910 +0.06(+0.23%)
Jul 26, 2022 27.67 27.81 27.65 27.70 44,072 -0.03(-0.11%)
Jul 25, 2022 27.74 27.75 27.65 27.73 210,108 +0.11(+0.38%)
Jul 22, 2022 27.72 27.81 27.63 27.63 108,812 -0.18(-0.66%)
Jul 21, 2022 27.66 27.90 27.66 27.81 73,896 -0.17(-0.62%)
Jul 20, 2022 27.91 27.99 27.91 27.99 56,862 -0.01(-0.03%)
Jul 19, 2022 27.88 28.04 27.88 27.99 292,820 -0.05(-0.16%)
Jul 18, 2022 28.10 28.22 28.04 28.04 364,581 +0.11(+0.39%)
Jul 15, 2022 27.98 28.02 27.93 27.93 366,676 +0.06(+0.23%)
Jul 14, 2022 27.80 27.92 27.73 27.87 58,443 -0.05(-0.16%)
Jul 13, 2022 27.82 27.99 27.82 27.91 460,154 +0.09(+0.31%)
Jul 12, 2022 27.93 27.93 27.79 27.83 41,103 -0.31(-1.09%)
Jul 11, 2022 28.16 28.18 28.10 28.13 56,072 +0.00(+0.00%)
Jul 08, 2022 28.08 28.14 27.95 28.13 141,524 +0.26(+0.92%)
Jul 07, 2022 27.84 27.97 27.84 27.87 125,812 +0.32(+1.17%)
Jul 06, 2022 27.66 27.70 27.44 27.55 335,479 -0.07(-0.27%)
Jul 05, 2022 28.21 28.21 27.60 27.63 827,335 -0.68(-2.40%)
Jul 01, 2022 28.44 28.47 28.22 28.31 120,282 -0.15(-0.53%)
Jun 30, 2022 28.63 28.72 28.40 28.46 111,165 -0.32(-1.10%)
Jun 29, 2022 28.92 29.03 28.72 28.77 290,318 -0.03(-0.10%)
Jun 28, 2022 28.71 28.83 28.71 28.80 74,842 +0.13(+0.45%)
Jun 27, 2022 28.72 28.77 28.56 28.67 135,497 -0.09(-0.30%)
Jun 24, 2022 28.77 28.86 28.72 28.76 76,863 -0.01(-0.05%)
Jun 23, 2022 28.99 29.09 28.73 28.77 161,868 -0.47(-1.60%)
Jun 22, 2022 29.11 29.33 28.90 29.24 157,801 -0.23(-0.77%)
Jun 21, 2022 29.78 29.78 29.44 29.47 178,561 -0.28(-0.95%)
Jun 17, 2022 30.20 30.20 29.68 29.75 66,058 -0.31(-1.04%)
Jun 16, 2022 29.88 30.10 29.88 30.06 94,919 +0.16(+0.54%)
Jun 15, 2022 30.12 30.12 29.89 29.90 64,956 -0.13(-0.44%)
Jun 14, 2022 30.23 30.23 29.98 30.04 86,121 -0.14(-0.47%)
Jun 13, 2022 30.21 30.21 29.95 30.18 100,355 -0.11(-0.35%)
Jun 10, 2022 30.47 30.47 30.20 30.28 40,323 -0.17(-0.55%)
Jun 09, 2022 30.18 30.47 30.18 30.45 81,595 +0.18(+0.58%)
Jun 08, 2022 30.21 30.35 30.21 30.28 280,720 +0.16(+0.53%)
Jun 07, 2022 30.11 30.20 30.10 30.12 230,900 +0.01(+0.03%)
Jun 06, 2022 30.04 30.20 30.04 30.11 58,666 +0.14(+0.47%)
Jun 03, 2022 29.93 30.00 29.89 29.96 38,324 +0.01(+0.03%)
Jun 02, 2022 29.97 30.00 29.83 29.96 43,769 +0.22(+0.74%)
Jun 01, 2022 29.95 29.96 29.72 29.73 71,327 -0.15(-0.49%)
May 31, 2022 30.10 30.20 29.77 29.88 93,670 -0.16(-0.55%)
May 27, 2022 30.02 30.08 29.78 30.04 72,313 +0.07(+0.24%)
May 26, 2022 29.84 30.04 29.78 29.97 112,460 +0.15(+0.51%)
May 25, 2022 29.89 29.89 29.73 29.82 42,241 +0.03(+0.09%)
May 24, 2022 29.95 29.95 29.75 29.80 129,670 -0.16(-0.53%)
May 23, 2022 29.86 30.02 29.84 29.96 103,227 +0.07(+0.22%)
May 20, 2022 29.87 29.93 29.83 29.89 51,696 -0.00(-0.01%)
May 19, 2022 29.73 29.94 29.72 29.89 127,300 -0.01(-0.03%)
May 18, 2022 30.13 30.13 29.86 29.90 76,288 -0.29(-0.97%)
May 17, 2022 30.29 30.32 30.17 30.20 147,442 -0.07(-0.23%)
May 16, 2022 30.10 30.28 30.00 30.27 297,928 +0.39(+1.31%)
May 13, 2022 29.91 29.94 29.73 29.88 200,425 +0.21(+0.72%)
May 12, 2022 29.44 29.68 29.44 29.66 189,300 +0.12(+0.39%)
May 11, 2022 29.51 29.68 29.51 29.55 152,319 +0.28(+0.97%)
May 10, 2022 29.39 29.48 29.27 29.27 325,864 -0.07(-0.23%)
May 09, 2022 29.66 29.66 29.29 29.33 188,249 -0.61(-2.03%)
May 06, 2022 30.04 30.04 29.80 29.94 161,736 -0.10(-0.32%)
May 05, 2022 30.35 30.35 29.94 30.04 105,936 -0.16(-0.53%)
May 04, 2022 29.92 30.25 29.85 30.20 100,482 +0.43(+1.46%)
May 03, 2022 29.98 29.98 29.71 29.76 67,835 -0.18(-0.59%)
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.