Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.83 -0.19 (-0.66%)
Streaming Delayed Price Updated: 3:08 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 28.94 29.05 28.94 29.02 57,210 +0.12(+0.43%)
Dec 10, 2024 28.88 28.94 28.88 28.90 29,027 +0.00(+0.00%)
Dec 09, 2024 28.89 28.93 28.86 28.90 16,853 +0.15(+0.52%)
Dec 06, 2024 28.81 28.81 28.75 28.75 203,461 -0.04(-0.14%)
Dec 05, 2024 28.74 28.79 28.73 28.79 15,551 -0.01(-0.04%)
Dec 04, 2024 28.79 28.82 28.78 28.80 41,134 +0.01(+0.04%)
Dec 03, 2024 28.81 28.81 28.74 28.79 38,657 +0.10(+0.35%)
Dec 02, 2024 28.71 28.73 28.67 28.69 56,043 -0.07(-0.23%)
Nov 29, 2024 28.73 28.76 28.71 28.76 43,509 +0.05(+0.16%)
Nov 27, 2024 28.76 28.78 28.71 28.71 98,901 -0.03(-0.12%)
Nov 26, 2024 28.71 28.75 28.68 28.74 31,574 +0.05(+0.19%)
Nov 25, 2024 28.75 28.75 28.65 28.69 31,824 -0.21(-0.72%)
Nov 22, 2024 28.82 28.91 28.82 28.90 40,315 +0.09(+0.31%)
Nov 21, 2024 28.77 28.81 28.75 28.81 15,063 +0.05(+0.17%)
Nov 20, 2024 28.60 28.82 28.60 28.76 88,161 -0.06(-0.21%)
Nov 19, 2024 28.77 28.82 28.75 28.82 69,934 +0.04(+0.14%)
Nov 18, 2024 28.72 28.78 28.70 28.78 33,041 +0.21(+0.74%)
Nov 15, 2024 28.63 28.63 28.53 28.57 50,676 +0.02(+0.08%)
Nov 14, 2024 28.51 28.59 28.51 28.55 22,093 +0.04(+0.13%)
Nov 13, 2024 28.66 28.66 28.51 28.51 49,317 -0.13(-0.45%)
Nov 12, 2024 28.61 28.65 28.58 28.64 36,849 -0.04(-0.14%)
Nov 11, 2024 28.68 28.68 28.61 28.68 48,145 -0.16(-0.55%)
Nov 08, 2024 28.90 28.94 28.84 28.84 19,342 -0.14(-0.48%)
Nov 07, 2024 28.89 28.98 28.89 28.98 29,943 +0.16(+0.56%)
Nov 06, 2024 28.76 28.83 28.72 28.82 127,414 -0.20(-0.69%)
Nov 05, 2024 29.00 29.02 28.99 29.02 63,951 +0.04(+0.13%)
Nov 04, 2024 29.02 29.02 28.97 28.98 24,363 +0.00(+0.01%)
Nov 01, 2024 29.14 29.14 28.98 28.98 26,532 -0.13(-0.45%)
Oct 31, 2024 29.13 29.13 29.04 29.11 27,252 -0.05(-0.17%)
Oct 30, 2024 29.16 29.20 29.12 29.16 19,215 -0.02(-0.07%)
Oct 29, 2024 29.15 29.19 29.14 29.18 25,525 +0.13(+0.45%)
Oct 28, 2024 29.06 29.10 29.04 29.05 212,603 -0.04(-0.13%)
Oct 25, 2024 29.03 29.09 29.03 29.09 50,703 +0.03(+0.11%)
Oct 24, 2024 29.13 29.13 29.02 29.05 53,615 +0.00(+0.02%)
Oct 23, 2024 29.06 29.09 29.00 29.05 63,090 -0.04(-0.14%)
Oct 22, 2024 29.11 29.12 29.07 29.09 89,674 +0.08(+0.28%)
Oct 21, 2024 29.07 29.07 28.97 29.01 40,785 +0.03(+0.10%)
Oct 18, 2024 28.89 29.00 28.89 28.98 61,642 +0.15(+0.51%)
Oct 17, 2024 28.78 28.84 28.78 28.83 24,302 +0.04(+0.14%)
Oct 16, 2024 28.86 28.86 28.77 28.79 27,141 -0.01(-0.02%)
Oct 15, 2024 28.73 28.82 28.73 28.80 68,262 +0.07(+0.24%)
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%)
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.