Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.30 +0.19 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.10 28.20 27.87 28.15 70,942 +0.56(+2.05%)
Feb 25, 2022 27.64 27.63 27.42 27.58 141,599 -0.51(-1.82%)
Feb 24, 2022 28.93 28.93 27.91 28.10 298,406 +0.07(+0.25%)
Feb 23, 2022 27.84 28.04 27.84 28.02 265,293 +0.00(+0.00%)
Feb 22, 2022 27.81 28.02 27.65 28.02 107,281 +0.41(+1.50%)
Feb 18, 2022 27.61 0 +0.05(+0.19%)
Feb 17, 2022 27.53 27.56 27.39 27.56 181,231 +0.22(+0.81%)
Feb 16, 2022 27.29 27.64 27.29 27.34 79,816 +0.03(+0.10%)
Feb 15, 2022 27.50 27.50 27.17 27.31 127,131 -0.27(-0.99%)
Feb 14, 2022 27.50 27.63 27.37 27.58 215,731 +0.04(+0.13%)
Feb 11, 2022 27.44 27.58 27.27 27.55 177,333 +0.30(+1.10%)
Feb 10, 2022 27.50 27.61 27.20 27.25 61,319 -0.11(-0.42%)
Feb 09, 2022 27.26 27.37 27.17 27.36 70,765 +0.28(+1.04%)
Feb 08, 2022 27.18 27.18 26.97 27.08 61,384 -0.06(-0.23%)
Feb 07, 2022 27.13 27.15 27.04 27.14 51,955 +0.17(+0.62%)
Feb 04, 2022 27.09 27.09 26.86 26.97 74,442 -0.11(-0.42%)
Feb 03, 2022 26.72 27.09 27.09 97,959 +0.22(+0.82%)
Feb 02, 2022 27.01 27.01 26.73 26.87 209,572 -0.09(-0.33%)
Feb 01, 2022 26.80 26.96 26.68 26.96 154,375 +0.26(+0.99%)
Jan 31, 2022 26.61 26.69 26.69 117,379 +0.15(+0.57%)
Jan 28, 2022 26.51 26.58 26.48 26.54 105,840 +0.05(+0.20%)
Jan 27, 2022 26.82 26.82 26.41 26.49 290,072 -0.11(-0.43%)
Jan 26, 2022 26.48 26.75 26.48 26.60 70,317 -0.04(-0.13%)
Jan 25, 2022 26.38 26.72 26.38 26.64 226,250 +0.17(+0.63%)
Jan 24, 2022 26.45 26.52 26.19 26.47 267,203 +0.03(+0.10%)
Jan 21, 2022 26.82 26.82 26.44 26.44 163,787 -0.05(-0.20%)
Jan 20, 2022 26.51 26.67 26.48 26.50 109,530 -0.04(-0.13%)
Jan 19, 2022 26.25 26.54 26.25 26.53 100,514 +0.33(+1.25%)
Jan 18, 2022 26.14 26.23 26.11 26.21 155,846 -0.06(-0.24%)
Jan 14, 2022 26.27 0 +0.21(+0.82%)
Jan 13, 2022 26.21 26.22 26.02 26.06 142,349 -0.15(-0.58%)
Jan 12, 2022 26.12 26.23 26.11 26.21 42,821 +0.19(+0.75%)
Jan 11, 2022 25.81 26.06 25.80 26.01 65,613 +0.22(+0.86%)
Jan 10, 2022 25.89 25.89 25.70 25.79 46,386 -0.11(-0.41%)
Jan 07, 2022 25.78 25.92 25.75 25.90 66,486 +0.12(+0.48%)
Jan 06, 2022 25.82 25.82 25.66 25.77 127,356 -0.05(-0.20%)
Jan 05, 2022 25.98 25.98 25.81 25.83 154,031 -0.12(-0.48%)
Jan 04, 2022 25.84 26.01 25.80 25.95 79,114 +0.25(+0.96%)
Jan 03, 2022 25.82 25.82 25.61 25.70 56,714 -0.05(-0.21%)
Dec 31, 2021 25.80 25.81 25.71 25.76 21,843 -0.04(-0.17%)
Dec 30, 2021 25.82 25.98 25.77 25.80 77,754 -0.04(-0.17%)
Dec 29, 2021 25.62 25.85 25.62 25.84 124,296 +0.17(+0.65%)
Dec 28, 2021 26.14 26.14 25.67 25.68 106,005 -0.22(-0.85%)
Dec 27, 2021 25.72 25.92 25.68 25.90 52,939 +0.17(+0.65%)
Dec 23, 2021 25.56 25.77 25.56 25.73 117,087 +0.11(+0.41%)
Dec 22, 2021 25.49 25.62 25.42 25.62 150,597 +0.22(+0.87%)
Dec 21, 2021 25.32 25.40 25.20 25.40 90,634 +0.30(+1.20%)
Dec 20, 2021 25.13 25.14 24.95 25.10 242,944 -0.15(-0.60%)
Dec 17, 2021 25.41 25.41 25.25 25.25 47,621 -0.14(-0.57%)
Dec 16, 2021 25.25 25.46 25.25 25.40 40,752 +0.14(+0.57%)
Dec 15, 2021 25.09 25.25 25.05 25.25 51,322 +0.02(+0.06%)
Dec 14, 2021 25.25 25.28 25.20 25.24 81,151 -0.11(-0.44%)
Dec 13, 2021 25.39 25.43 25.26 25.35 32,568 -0.05(-0.19%)
Dec 10, 2021 25.32 25.40 25.29 25.40 34,157 +0.11(+0.44%)
Dec 09, 2021 25.40 25.40 25.28 25.29 55,178 -0.22(-0.88%)
Dec 08, 2021 25.30 25.51 25.30 25.51 71,035 +0.15(+0.61%)
Dec 07, 2021 25.48 25.48 25.21 25.36 42,724 +0.15(+0.59%)
Dec 06, 2021 24.95 25.21 24.95 25.21 19,343 +0.24(+0.96%)
Dec 03, 2021 24.94 25.05 24.86 24.97 82,778 +0.05(+0.19%)
Dec 02, 2021 24.70 24.98 24.69 24.92 45,860 +0.12(+0.50%)
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.