Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 28.70 28.74 28.70 28.73 24,529 -0.02(-0.09%)
Oct 11, 2024 28.73 28.77 28.73 28.75 23,223 +0.11(+0.37%)
Oct 10, 2024 28.61 28.68 28.61 28.65 24,419 +0.05(+0.17%)
Oct 09, 2024 28.55 28.62 28.55 28.60 16,519 -0.06(-0.21%)
Oct 08, 2024 28.76 28.76 28.61 28.66 35,454 -0.08(-0.27%)
Oct 07, 2024 28.81 28.81 28.73 28.74 27,847 -0.10(-0.33%)
Oct 04, 2024 28.84 28.88 28.81 28.84 19,935 -0.02(-0.07%)
Oct 03, 2024 28.83 28.88 28.83 28.86 28,632 +0.07(+0.23%)
Oct 02, 2024 28.86 28.88 28.76 28.79 18,785 -0.02(-0.06%)
Oct 01, 2024 28.80 28.86 28.79 28.81 47,210 +0.07(+0.23%)
Sep 30, 2024 28.73 28.75 28.69 28.74 33,131 -0.03(-0.12%)
Sep 27, 2024 28.88 28.88 28.75 28.77 30,280 -0.13(-0.44%)
Sep 26, 2024 28.91 28.91 28.85 28.90 19,600 +0.02(+0.07%)
Sep 25, 2024 28.89 28.89 28.83 28.88 17,805 +0.03(+0.10%)
Sep 24, 2024 28.74 28.88 28.74 28.85 92,444 +0.18(+0.63%)
Sep 23, 2024 28.70 28.70 28.66 28.67 39,254 +0.02(+0.06%)
Sep 20, 2024 28.62 28.68 28.61 28.65 199,927 +0.10(+0.35%)
Sep 19, 2024 28.62 28.62 28.52 28.55 143,586 +0.11(+0.39%)
Sep 18, 2024 28.53 28.61 28.43 28.44 25,197 -0.08(-0.28%)
Sep 17, 2024 28.52 28.55 28.49 28.52 18,158 -0.02(-0.06%)
Sep 16, 2024 28.57 28.57 28.52 28.54 13,808 +0.00(+0.01%)
Sep 13, 2024 28.50 28.55 28.50 28.54 120,304 +0.11(+0.39%)
Sep 12, 2024 28.37 28.43 28.35 28.43 12,768 +0.14(+0.50%)
Sep 11, 2024 28.23 28.29 28.22 28.28 43,236 +0.03(+0.10%)
Sep 10, 2024 28.23 28.26 28.22 28.26 28,857 +0.02(+0.08%)
Sep 09, 2024 28.22 28.23 28.19 28.23 37,174 +0.05(+0.19%)
Sep 06, 2024 28.27 28.28 28.15 28.18 201,577 -0.08(-0.30%)
Sep 05, 2024 28.28 28.32 28.24 28.26 30,894 +0.08(+0.29%)
Sep 04, 2024 28.18 28.22 28.17 28.18 163,849 -0.01(-0.04%)
Sep 03, 2024 28.23 28.23 28.17 28.20 32,264 -0.15(-0.53%)
Aug 30, 2024 28.45 28.45 28.33 28.35 67,776 -0.13(-0.47%)
Aug 29, 2024 28.43 28.52 28.43 28.48 48,579 +0.07(+0.26%)
Aug 28, 2024 28.41 28.43 28.38 28.41 258,925 -0.10(-0.36%)
Aug 27, 2024 28.48 28.52 28.48 28.51 22,890 -0.03(-0.09%)
Aug 26, 2024 28.54 28.57 28.51 28.54 34,245 +0.08(+0.28%)
Aug 23, 2024 28.36 28.47 28.36 28.46 22,233 +0.17(+0.61%)
Aug 22, 2024 28.31 28.33 28.26 28.28 35,291 -0.08(-0.30%)
Aug 21, 2024 28.37 28.40 28.32 28.37 267,023 -0.04(-0.16%)
Aug 20, 2024 28.50 28.50 28.38 28.41 23,354 +0.02(+0.07%)
Aug 19, 2024 28.41 28.43 28.36 28.39 106,238 -0.03(-0.10%)
Aug 16, 2024 28.32 28.42 28.30 28.42 37,105 +0.10(+0.35%)
Aug 15, 2024 28.26 28.34 28.25 28.32 22,945 +0.11(+0.38%)
Aug 14, 2024 28.26 28.27 28.19 28.22 28,816 -0.10(-0.35%)
Aug 13, 2024 28.28 28.31 28.27 28.31 20,818 -0.02(-0.06%)
Aug 12, 2024 28.18 28.35 28.18 28.33 21,265 +0.18(+0.63%)
Aug 09, 2024 28.12 28.18 28.10 28.15 16,719 +0.04(+0.15%)
Aug 08, 2024 28.05 28.13 28.01 28.11 245,181 +0.15(+0.53%)
Aug 07, 2024 28.01 28.04 27.93 27.96 28,743 +0.02(+0.07%)
Aug 06, 2024 27.93 28.01 27.93 27.94 24,498 -0.10(-0.35%)
Aug 05, 2024 27.87 28.05 27.84 28.04 60,058 -0.16(-0.57%)
Aug 02, 2024 28.32 28.32 28.11 28.20 70,670 -0.18(-0.65%)
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.