Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

29.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 29.61 29.72 29.58 29.69 137,561 -0.07(-0.24%)
Jan 14, 2022 29.76 0 +0.24(+0.82%)
Jan 13, 2022 29.69 29.71 29.48 29.52 125,648 -0.17(-0.58%)
Jan 12, 2022 29.59 29.72 29.58 29.69 37,797 +0.22(+0.75%)
Jan 11, 2022 29.24 29.52 29.23 29.47 57,915 +0.25(+0.86%)
Jan 10, 2022 29.33 29.33 29.12 29.22 40,944 -0.12(-0.41%)
Jan 07, 2022 29.21 29.36 29.17 29.34 58,686 +0.14(+0.48%)
Jan 06, 2022 29.25 29.25 29.07 29.20 112,414 -0.06(-0.21%)
Jan 05, 2022 29.43 29.43 29.24 29.26 135,959 -0.14(-0.48%)
Jan 04, 2022 29.28 29.47 29.24 29.40 69,832 +0.28(+0.96%)
Jan 03, 2022 29.25 29.25 29.01 29.12 50,060 -0.06(-0.21%)
Dec 31, 2021 29.23 29.24 29.12 29.18 19,281 -0.05(-0.17%)
Dec 30, 2021 29.25 29.43 29.19 29.23 68,632 -0.05(-0.17%)
Dec 29, 2021 29.03 29.29 29.03 29.28 109,713 +0.19(+0.65%)
Dec 28, 2021 29.61 29.61 29.08 29.09 93,568 -0.25(-0.85%)
Dec 27, 2021 29.14 29.37 29.09 29.34 46,728 +0.19(+0.65%)
Dec 23, 2021 28.96 29.19 28.96 29.15 103,350 +0.12(+0.41%)
Dec 22, 2021 28.88 29.03 28.80 29.03 132,928 +0.25(+0.87%)
Dec 21, 2021 28.69 28.78 28.55 28.78 80,000 -2.67(-8.49%)
Dec 20, 2021 31.49 31.50 31.26 31.45 193,915 -0.19(-0.60%)
Dec 17, 2021 31.84 31.84 31.63 31.64 38,011 -0.18(-0.57%)
Dec 16, 2021 31.64 31.90 31.64 31.82 32,528 +0.18(+0.57%)
Dec 15, 2021 31.44 31.64 31.38 31.64 40,965 +0.02(+0.06%)
Dec 14, 2021 31.64 31.67 31.57 31.62 64,774 -0.14(-0.44%)
Dec 13, 2021 31.81 31.86 31.65 31.76 25,996 -0.06(-0.19%)
Dec 10, 2021 31.72 31.82 31.69 31.82 27,264 +0.14(+0.44%)
Dec 09, 2021 31.82 31.82 31.67 31.68 44,043 -0.28(-0.88%)
Dec 08, 2021 31.70 31.96 31.70 31.96 56,700 +0.19(+0.61%)
Dec 07, 2021 31.92 31.92 31.59 31.77 34,102 +0.19(+0.59%)
Dec 06, 2021 31.26 31.58 31.26 31.58 15,440 +0.30(+0.96%)
Dec 03, 2021 31.24 31.39 31.14 31.28 66,073 +0.06(+0.19%)
Dec 02, 2021 30.94 31.30 30.93 31.22 36,605 +0.16(+0.50%)
Dec 01, 2021 31.20 31.47 31.04 31.06 25,124 -0.12(-0.37%)
Nov 30, 2021 31.44 31.50 31.04 31.18 112,948 -0.64(-2.01%)
Nov 29, 2021 32.21 32.21 31.75 31.82 30,741 -0.03(-0.09%)
Nov 26, 2021 32.65 32.65 31.67 31.85 27,822 -1.00(-3.05%)
Nov 24, 2021 32.83 32.95 32.82 32.85 16,966 -0.10(-0.30%)
Nov 23, 2021 32.61 32.95 32.61 32.95 86,556 +0.27(+0.83%)
Nov 22, 2021 32.63 32.74 32.58 32.68 34,129 -0.02(-0.06%)
Nov 19, 2021 32.88 32.88 32.67 32.70 48,949 -0.22(-0.67%)
Nov 18, 2021 32.93 32.93 32.81 32.92 36,570 +0.00(+0.00%)
Nov 17, 2021 32.88 33.01 32.82 32.92 190,473 -0.03(-0.09%)
Nov 16, 2021 33.00 33.00 32.91 32.95 32,654 -0.05(-0.15%)
Nov 15, 2021 33.00 33.01 32.88 33.00 32,678 -0.01(-0.03%)
Nov 12, 2021 32.95 33.02 32.88 33.01 35,522 +0.06(+0.18%)
Nov 11, 2021 33.06 33.09 32.95 32.95 62,161 +0.10(+0.30%)
Nov 10, 2021 33.08 32.85 29,683 -0.21(-0.64%)
Nov 09, 2021 32.94 33.08 32.85 33.06 28,588 +0.16(+0.49%)
Nov 08, 2021 32.93 32.94 32.86 32.90 36,614 +0.08(+0.24%)
Nov 05, 2021 32.64 32.86 32.64 32.82 37,406 +0.17(+0.52%)
Nov 04, 2021 33.18 33.18 32.61 32.65 44,923 -0.11(-0.33%)
Nov 03, 2021 32.76 32.86 32.70 32.76 50,204 -0.26(-0.79%)
Nov 02, 2021 33.05 33.05 32.94 33.02 24,486 -0.01(-0.03%)
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.