Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

29.25 -0.09 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 29.29 29.33 29.24 29.25 192,442 -0.09(-0.31%)
Jul 11, 2024 29.32 29.36 29.24 29.33 16,903 +0.13(+0.44%)
Jul 10, 2024 29.19 29.25 29.16 29.21 25,975 +0.01(+0.04%)
Jul 09, 2024 29.23 29.29 29.18 29.20 23,179 -0.07(-0.24%)
Jul 08, 2024 29.32 29.36 29.22 29.27 26,998 -0.19(-0.66%)
Jul 05, 2024 29.39 29.51 29.39 29.46 36,130 +0.21(+0.71%)
Jul 03, 2024 29.24 29.31 29.22 29.25 32,435 +0.14(+0.46%)
Jul 02, 2024 29.12 29.19 29.07 29.11 40,471 -0.03(-0.09%)
Jul 01, 2024 29.04 29.14 28.97 29.14 42,668 +0.23(+0.78%)
Jun 28, 2024 29.05 29.05 28.89 28.91 36,858 -0.00(-0.02%)
Jun 27, 2024 28.90 28.96 28.88 28.92 29,865 +0.14(+0.50%)
Jun 26, 2024 28.82 28.85 28.75 28.77 74,465 -0.05(-0.16%)
Jun 25, 2024 28.93 28.93 28.78 28.82 98,423 -0.16(-0.53%)
Jun 24, 2024 28.90 28.98 28.90 28.98 63,979 +0.07(+0.23%)
Jun 21, 2024 29.18 29.18 28.89 28.91 31,522 -0.22(-0.76%)
Jun 20, 2024 29.16 29.19 29.04 29.13 50,310 +0.20(+0.68%)
Jun 18, 2024 28.87 28.95 28.86 28.93 30,241 +0.07(+0.23%)
Jun 17, 2024 28.81 28.89 28.79 28.87 25,916 -0.06(-0.21%)
Jun 14, 2024 28.93 28.97 28.89 28.93 29,936 +0.06(+0.21%)
Jun 13, 2024 28.96 28.97 28.83 28.87 41,700 -0.06(-0.21%)
Jun 12, 2024 29.15 29.15 28.91 28.93 24,068 +0.03(+0.10%)
Jun 11, 2024 28.81 28.92 28.81 28.90 17,511 +0.01(+0.03%)
Jun 10, 2024 28.81 28.90 28.76 28.89 8,936 +0.19(+0.65%)
Jun 07, 2024 28.92 28.92 28.69 28.70 59,559 -0.51(-1.75%)
Jun 06, 2024 29.11 29.25 29.08 29.21 12,732 +0.22(+0.77%)
Jun 05, 2024 28.95 28.99 28.85 28.98 38,542 +0.09(+0.31%)
Jun 04, 2024 28.95 29.07 28.84 28.90 82,589 -0.27(-0.92%)
Jun 03, 2024 29.34 29.34 29.15 29.16 85,448 -0.13(-0.46%)
May 31, 2024 29.51 29.53 29.25 29.30 117,771 -0.13(-0.45%)
May 30, 2024 29.55 29.57 29.38 29.43 29,342 -0.24(-0.80%)
May 29, 2024 29.74 29.78 29.67 29.67 23,240 -0.21(-0.69%)
May 28, 2024 29.82 29.88 29.75 29.87 59,206 +0.40(+1.36%)
May 24, 2024 29.48 29.50 29.41 29.47 12,875 +0.08(+0.29%)
May 23, 2024 29.59 29.65 29.34 29.39 22,102 -0.17(-0.57%)
May 22, 2024 29.79 29.79 29.53 29.56 56,844 -0.43(-1.43%)
May 21, 2024 29.98 30.06 29.93 29.99 34,881 +0.01(+0.05%)
May 20, 2024 29.86 30.03 29.83 29.97 19,767 +0.17(+0.57%)
May 17, 2024 29.65 29.81 29.57 29.80 20,339 +0.42(+1.42%)
May 16, 2024 29.43 29.43 29.30 29.39 14,183 +0.03(+0.10%)
May 15, 2024 29.20 29.37 29.09 29.36 24,163 +0.24(+0.83%)
May 14, 2024 29.14 29.21 28.98 29.11 25,556 -0.08(-0.27%)
May 13, 2024 29.04 29.20 29.04 29.19 18,344 +0.19(+0.65%)
May 10, 2024 29.08 29.08 28.98 29.00 10,960 +0.06(+0.20%)
May 09, 2024 28.62 28.96 28.62 28.95 12,798 +0.23(+0.80%)
May 08, 2024 28.59 28.75 28.59 28.72 12,490 -0.02(-0.08%)
May 07, 2024 28.74 28.78 28.71 28.74 206,871 -0.06(-0.21%)
May 06, 2024 28.76 28.84 28.76 28.80 27,890 +0.24(+0.84%)
May 03, 2024 28.59 28.60 28.48 28.56 42,285 -0.02(-0.07%)
May 02, 2024 28.51 28.61 28.48 28.58 27,290 -0.04(-0.13%)
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.