Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.80 -0.02 (-0.08%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.30 19.30 18.97 18.97 7,651 -0.07(-0.34%)
Feb 27, 2019 19.13 19.13 19.04 19.04 2,348 -0.05(-0.25%)
Feb 26, 2019 19.07 19.08 19.04 19.08 80,684 -0.02(-0.10%)
Feb 25, 2019 19.12 19.12 19.09 19.10 22,578 -0.02(-0.11%)
Feb 22, 2019 19.12 19.12 19.10 19.12 1,539 +0.08(+0.41%)
Feb 21, 2019 19.27 19.27 19.04 19.04 878 -0.12(-0.65%)
Feb 20, 2019 19.14 19.19 19.14 19.17 5,116 +0.03(+0.16%)
Feb 19, 2019 19.08 19.15 19.06 19.14 4,976 +0.14(+0.74%)
Feb 15, 2019 18.89 19.00 18.89 19.00 1,410 +0.16(+0.83%)
Feb 14, 2019 18.83 18.84 18.81 18.84 15,416 +0.01(+0.06%)
Feb 13, 2019 18.88 18.91 18.83 18.83 23,623 -0.06(-0.33%)
Feb 12, 2019 18.90 18.91 18.87 18.89 6,287 +0.03(+0.14%)
Feb 11, 2019 18.89 18.90 18.87 18.87 19,996 -0.08(-0.41%)
Feb 08, 2019 18.93 18.94 18.93 18.94 1,924 +0.03(+0.15%)
Feb 07, 2019 18.92 18.92 18.92 18.92 0 +0.00(+0.02%)
Feb 06, 2019 18.94 18.94 18.91 18.91 641 -0.03(-0.18%)
Feb 05, 2019 18.95 18.95 18.95 18.95 57 +0.00(+0.00%)
Feb 04, 2019 18.93 18.95 18.93 18.94 1,626 -0.02(-0.12%)
Feb 01, 2019 18.98 19.02 18.89 18.97 24,243 -0.05(-0.28%)
Jan 31, 2019 19.02 19.02 19.02 19.02 17 +0.01(+0.08%)
Jan 30, 2019 18.92 19.01 18.92 19.01 6,117 +0.07(+0.37%)
Jan 29, 2019 18.94 18.94 18.91 18.94 189,478 +0.03(+0.18%)
Jan 28, 2019 18.85 18.90 18.85 18.90 695 +0.05(+0.28%)
Jan 25, 2019 18.80 18.85 18.79 18.85 1,924 +0.12(+0.63%)
Jan 24, 2019 18.69 18.76 18.69 18.73 9,933 -0.02(-0.13%)
Jan 23, 2019 18.73 18.76 18.73 18.76 1,786 +0.00(+0.00%)
Jan 22, 2019 18.73 18.76 18.73 18.76 14,603 +0.00(+0.01%)
Jan 18, 2019 18.76 18.77 18.76 18.76 513 -0.07(-0.36%)
Jan 17, 2019 18.82 18.83 18.80 18.83 8,741 -0.04(-0.23%)
Jan 16, 2019 18.87 18.87 18.87 18.87 2 +0.03(+0.16%)
Jan 15, 2019 18.81 18.84 18.81 18.84 15,234 +0.02(+0.10%)
Jan 14, 2019 18.84 18.86 18.80 18.82 6,849 +0.03(+0.15%)
Jan 11, 2019 18.81 18.82 18.79 18.79 3,591 +0.02(+0.11%)
Jan 10, 2019 18.79 18.79 18.77 18.77 3,049 -0.09(-0.48%)
Jan 09, 2019 18.83 18.86 18.83 18.86 1,332 +0.07(+0.38%)
Jan 08, 2019 18.81 18.81 18.76 18.79 10,434 +0.02(+0.09%)
Jan 07, 2019 18.77 18.79 18.73 18.77 33,448 +0.08(+0.42%)
Jan 04, 2019 18.66 18.71 18.66 18.69 897 +0.01(+0.03%)
Jan 03, 2019 18.69 18.69 18.69 18.69 347 +0.02(+0.09%)
Jan 02, 2019 18.67 18.67 18.67 18.67 41 -0.02(-0.13%)
Dec 31, 2018 18.68 18.70 18.68 18.69 17,829 -0.03(-0.15%)
Dec 28, 2018 18.73 18.73 18.71 18.72 21,549 -0.03(-0.16%)
Dec 27, 2018 18.77 18.79 18.75 18.75 8,176 +0.07(+0.39%)
Dec 26, 2018 18.68 18.68 18.68 18.68 195 -0.02(-0.11%)
Dec 24, 2018 18.73 18.73 18.69 18.70 2,742 +0.05(+0.29%)
Dec 21, 2018 18.65 18.65 18.64 18.65 20,502 +0.00(+0.02%)
Dec 20, 2018 18.68 18.68 18.64 18.64 834 +0.06(+0.33%)
Dec 19, 2018 18.68 18.68 18.58 18.58 3,583 -0.03(-0.14%)
Dec 18, 2018 18.60 18.61 18.59 18.61 4,582 +0.00(+0.02%)
Dec 17, 2018 18.60 18.61 18.59 18.60 7,267 +0.00(+0.00%)
Dec 14, 2018 18.62 18.63 18.60 18.60 3,395 -0.03(-0.19%)
Dec 13, 2018 18.64 18.67 18.62 18.64 251,431 -0.01(-0.06%)
Dec 12, 2018 18.66 18.66 18.64 18.65 20,498 -0.02(-0.12%)
Dec 11, 2018 18.65 18.68 18.65 18.67 1,504 +0.02(+0.10%)
Dec 10, 2018 18.68 18.68 18.65 18.65 757 +0.02(+0.12%)
Dec 07, 2018 18.63 18.63 18.63 0 +0.00(+0.00%)
Dec 06, 2018 18.68 18.68 18.63 18.63 11,286 -0.02(-0.12%)
Dec 04, 2018 18.67 18.67 18.65 18.65 1,828 -0.01(-0.04%)
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.