Skip to main content

Auspice Broad Commodity Strategy ETF Direxion (NY: COM )

28.81 -0.01 (-0.04%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 19.10 19.10 19.06 19.07 8,811 +0.17(+0.92%)
Jun 28, 2018 18.95 18.95 18.90 18.90 709 -0.03(-0.16%)
Jun 27, 2018 18.93 18.97 18.93 18.93 33,198 +0.18(+0.98%)
Jun 26, 2018 18.84 18.84 18.75 18.75 1,554 -0.05(-0.28%)
Jun 25, 2018 18.75 18.81 18.72 18.80 2,086 -0.07(-0.36%)
Jun 22, 2018 18.84 18.88 18.77 18.87 27,214 +0.18(+0.94%)
Jun 21, 2018 18.75 18.75 18.69 18.69 5,178 -0.06(-0.33%)
Jun 20, 2018 18.75 18.75 18.75 18.75 654 +0.02(+0.08%)
Jun 19, 2018 18.72 18.74 18.72 18.74 5,803 -0.18(-0.95%)
Jun 18, 2018 18.85 18.92 18.82 18.92 22,639 +0.05(+0.24%)
Jun 15, 2018 19.18 18.87 18.87 15,649 -0.31(-1.60%)
Jun 14, 2018 19.27 19.27 19.12 19.18 40,351 -0.15(-0.79%)
Jun 13, 2018 19.33 19.33 19.33 19.33 433 -0.05(-0.24%)
Jun 12, 2018 19.28 19.38 19.27 19.38 3,001 +0.16(+0.85%)
Jun 11, 2018 19.25 19.25 19.21 19.21 1,611 -0.13(-0.67%)
Jun 08, 2018 19.43 19.43 19.34 19.34 645 -0.04(-0.22%)
Jun 07, 2018 19.39 19.42 19.38 19.38 3,166 +0.10(+0.50%)
Jun 06, 2018 19.39 19.29 19.29 1,335 +0.01(+0.06%)
Jun 05, 2018 19.28 19.31 19.28 19.28 2,818 -0.08(-0.43%)
Jun 04, 2018 19.40 19.40 19.31 19.36 19,381 -0.27(-1.36%)
Jun 01, 2018 19.58 19.63 19.58 19.63 7,682 -0.06(-0.31%)
May 30, 2018 19.69 19.69 19.69 103 +0.00(+0.00%)
May 29, 2018 19.76 19.78 19.69 19.69 19,653 -0.02(-0.08%)
May 25, 2018 19.70 19.70 19.70 0 -0.06(-0.29%)
May 24, 2018 19.88 19.88 19.75 19.76 6,017 -0.12(-0.59%)
May 23, 2018 19.76 19.88 19.73 19.88 14,328 +0.11(+0.58%)
May 22, 2018 19.80 19.80 19.76 19.76 2,855 +0.06(+0.31%)
May 21, 2018 19.67 19.70 19.64 19.70 1,813 +0.17(+0.86%)
May 18, 2018 19.52 19.57 19.52 19.54 2,842 +0.11(+0.59%)
May 17, 2018 19.42 19.42 19.42 19.42 5,215 +0.08(+0.39%)
May 16, 2018 19.42 19.42 19.34 19.35 10,826 -0.05(-0.27%)
May 15, 2018 19.03 19.40 19.03 19.40 6,525 +0.09(+0.47%)
May 14, 2018 19.31 19.31 19.31 19.31 576 +0.04(+0.23%)
May 11, 2018 19.27 19.31 19.26 19.26 3,966 -0.15(-0.78%)
May 10, 2018 19.38 19.42 19.30 19.41 8,274 +0.08(+0.41%)
May 09, 2018 19.37 19.37 19.33 19.33 2,155 +0.17(+0.89%)
May 08, 2018 19.31 19.31 19.16 19.16 2,711 -0.03(-0.16%)
May 07, 2018 19.29 19.33 19.19 19.19 6,273 -0.14(-0.71%)
May 04, 2018 19.33 19.33 19.30 19.33 5,071 +0.05(+0.26%)
May 03, 2018 19.24 19.28 19.24 19.28 1,312 +0.16(+0.86%)
May 02, 2018 19.12 19.14 19.09 19.12 8,379 -0.02(-0.12%)
May 01, 2018 19.10 19.17 19.10 19.14 4,745 +0.02(+0.08%)
Apr 30, 2018 19.12 19.17 19.12 19.12 4,701 +0.07(+0.36%)
Apr 27, 2018 19.03 19.06 19.03 19.06 438 +0.05(+0.28%)
Apr 26, 2018 19.06 19.06 18.94 19.00 28,189 +0.06(+0.32%)
Apr 25, 2018 18.85 19.00 18.85 18.94 9,886 +0.09(+0.49%)
Apr 24, 2018 18.87 18.89 18.85 18.85 1,969 -0.04(-0.20%)
Apr 23, 2018 18.85 18.89 18.81 18.89 2,493 +0.01(+0.04%)
Apr 20, 2018 18.83 18.88 18.80 18.88 16,517 -0.02(-0.08%)
Apr 19, 2018 18.87 18.90 18.87 18.90 3,031 +0.02(+0.13%)
Apr 18, 2018 18.84 18.87 18.84 18.87 2,272 +0.13(+0.70%)
Apr 17, 2018 18.71 18.74 18.70 18.74 3,488 -0.00(-0.03%)
Apr 16, 2018 18.80 18.80 18.71 18.74 32,558 -0.10(-0.53%)
Apr 13, 2018 18.85 18.86 18.83 18.84 9,518 -0.08(-0.40%)
Apr 12, 2018 18.92 18.92 18.92 18.92 131 +0.04(+0.20%)
Apr 11, 2018 18.88 18.95 18.87 18.88 1,620 +0.02(+0.08%)
Apr 10, 2018 18.87 18.87 18.87 18.87 483 +0.17(+0.90%)
Apr 09, 2018 18.74 18.78 18.70 18.70 40,176 +0.17(+0.92%)
Apr 06, 2018 18.61 18.62 18.52 18.53 7,659 -0.06(-0.30%)
Apr 05, 2018 18.53 18.58 18.53 18.58 11,504 +0.25(+1.37%)
Apr 04, 2018 18.27 18.41 18.27 18.33 7,319 -0.27(-1.43%)
Apr 03, 2018 18.55 18.61 18.55 18.60 1,777 +0.08(+0.41%)
Apr 02, 2018 18.65 18.66 18.49 18.52 2,046 -0.09(-0.49%)
Mar 29, 2018 18.61 18.61 18.61 0 +0.25(+1.35%)
Mar 28, 2018 18.43 18.43 18.37 18.37 4,654 -0.03(-0.15%)
Mar 27, 2018 18.51 18.52 18.39 18.39 2,069 -0.05(-0.29%)
Mar 26, 2018 18.45 18.48 18.44 18.45 17,492 -0.06(-0.33%)
Mar 23, 2018 18.46 18.51 18.39 18.51 6,734 +0.06(+0.32%)
Mar 22, 2018 18.45 18.46 18.43 18.45 7,055 -0.01(-0.06%)
Mar 21, 2018 18.46 18.46 18.46 18.46 2,082 +0.07(+0.40%)
Mar 20, 2018 18.32 18.39 18.32 18.39 19,853 -0.11(-0.60%)
Mar 16, 2018 18.50 18.50 18.50 1 -0.06(-0.31%)
Mar 15, 2018 18.55 18.55 18.55 18.55 30,670 -0.02(-0.08%)
Mar 14, 2018 18.62 18.63 18.55 18.57 3,587 -0.01(-0.04%)
Mar 13, 2018 18.61 18.63 18.51 18.58 5,314 +0.02(+0.12%)
Mar 12, 2018 18.49 18.55 18.47 18.55 5,855 -0.03(-0.16%)
Mar 09, 2018 18.52 18.61 18.52 18.58 6,528 +0.06(+0.33%)
Mar 08, 2018 18.57 18.57 18.52 18.52 785 -0.03(-0.15%)
Mar 07, 2018 18.57 18.55 3,162 -0.10(-0.51%)
Mar 06, 2018 18.66 18.70 18.63 18.64 18,885 -0.00(-0.02%)
Mar 05, 2018 18.47 18.68 18.47 18.65 9,454 +0.17(+0.92%)
Mar 02, 2018 18.46 18.52 18.44 18.48 4,667 -0.02(-0.12%)
Mar 01, 2018 18.50 18.50 18.50 18.50 3,233 -0.06(-0.33%)
Feb 28, 2018 18.61 18.61 18.54 18.56 6,346 -0.13(-0.69%)
Feb 27, 2018 18.76 18.76 18.68 18.69 10,397 -0.08(-0.43%)
Feb 26, 2018 18.77 18.77 18.72 18.77 3,509 +0.06(+0.33%)
Feb 23, 2018 18.69 18.71 18.66 18.71 7,804 +0.12(+0.67%)
Feb 22, 2018 18.46 18.64 18.46 18.58 5,636 +0.03(+0.17%)
Feb 21, 2018 18.55 18.55 18.55 18.55 898 +0.08(+0.41%)
Feb 20, 2018 18.55 18.55 18.48 18.48 35,745 +0.03(+0.16%)
Feb 16, 2018 18.45 18.45 18.45 0 +0.07(+0.39%)
Feb 15, 2018 18.33 18.37 18.31 18.37 17,809 -0.02(-0.10%)
Feb 14, 2018 18.17 18.40 18.17 18.39 101,281 +0.15(+0.83%)
Feb 13, 2018 18.16 18.24 18.15 18.24 55,794 +0.02(+0.10%)
Feb 12, 2018 18.22 18.24 18.18 18.22 4,261 +0.11(+0.61%)
Feb 09, 2018 18.28 18.28 18.09 18.11 18,737 -0.22(-1.20%)
Feb 08, 2018 18.44 18.44 18.32 18.33 65,519 -0.04(-0.21%)
Feb 07, 2018 18.54 18.54 18.34 18.37 27,943 -0.24(-1.28%)
Feb 06, 2018 18.66 18.66 18.55 18.61 106,180 -0.13(-0.72%)
Feb 05, 2018 18.79 18.84 18.69 18.74 104,568 -0.06(-0.32%)
Feb 02, 2018 18.86 18.86 18.76 18.80 76,372 -0.14(-0.73%)
Feb 01, 2018 18.93 18.96 18.92 18.94 60,582 +0.05(+0.24%)
Jan 31, 2018 18.84 18.90 18.81 18.90 9,642 +0.04(+0.20%)
Jan 30, 2018 18.84 18.87 18.82 18.86 116,912 -0.12(-0.63%)
Jan 29, 2018 19.03 19.03 18.95 18.98 25,239 -0.13(-0.69%)
Jan 26, 2018 19.09 19.19 19.07 19.11 63,484 -0.03(-0.16%)
Jan 25, 2018 19.18 19.18 19.13 19.14 3,445 +0.05(+0.28%)
Jan 24, 2018 19.06 19.10 19.06 19.09 9,441 +0.05(+0.28%)
Jan 23, 2018 19.03 19.05 19.03 19.03 4,066 -0.01(-0.04%)
Jan 22, 2018 19.05 19.05 19.02 19.04 4,122 -0.00(-0.02%)
Jan 19, 2018 19.06 19.06 19.05 19.05 525 -0.02(-0.13%)
Jan 18, 2018 19.05 19.07 19.05 19.07 982 +0.04(+0.19%)
Jan 17, 2018 19.00 19.03 19.00 19.03 2,579 +0.09(+0.46%)
Jan 16, 2018 18.95 18.97 18.94 18.95 2,087 -0.06(-0.30%)
Jan 12, 2018 19.00 19.00 19.00 0 +0.00(+0.02%)
Jan 11, 2018 18.96 19.05 18.96 19.00 19,976 +0.13(+0.67%)
Jan 10, 2018 18.86 18.88 18.86 18.87 1,751 +0.03(+0.16%)
Jan 09, 2018 18.76 18.86 18.74 18.84 4,322 +0.12(+0.65%)
Jan 08, 2018 18.74 18.74 18.68 18.72 5,490 -0.01(-0.04%)
Jan 05, 2018 18.74 18.74 18.69 18.73 7,575 -0.09(-0.49%)
Jan 04, 2018 18.75 18.82 18.75 18.82 1,087 +0.06(+0.33%)
Jan 03, 2018 18.65 18.76 18.65 18.76 4,083 +0.12(+0.65%)
Jan 02, 2018 18.72 18.63 18.64 8,875 -0.06(-0.34%)
Dec 29, 2017 18.70 18.70 18.70 0 +0.00(+0.01%)
Dec 28, 2017 18.71 18.71 18.69 18.70 8,823 +0.04(+0.20%)
Dec 27, 2017 18.65 18.68 18.65 18.66 2,528 +0.00(+0.00%)
Dec 26, 2017 18.67 18.68 18.60 18.66 36,777 +0.16(+0.86%)
Dec 22, 2017 18.51 18.51 18.50 18.50 1,922 +0.10(+0.55%)
Dec 21, 2017 18.35 18.40 18.35 18.40 4,726 +0.07(+0.40%)
Dec 20, 2017 18.26 18.32 18.26 18.32 919 +0.12(+0.67%)
Dec 19, 2017 18.23 18.23 18.20 18.20 15,695 +0.04(+0.21%)
Dec 18, 2017 18.44 18.44 18.16 18.16 4,930 +0.03(+0.17%)
Dec 15, 2017 18.09 18.13 18.09 18.13 5,131 +0.13(+0.72%)
Dec 13, 2017 18.00 18.00 18.00 0 -0.11(-0.63%)
Dec 11, 2017 18.12 18.12 18.12 0 +0.06(+0.31%)
Dec 08, 2017 18.08 18.08 18.06 18.06 275 +0.07(+0.41%)
Dec 06, 2017 17.99 17.99 17.99 0 -0.18(-0.98%)
Nov 30, 2017 18.17 18.17 18.17 0 -0.09(-0.49%)
Nov 29, 2017 18.25 18.25 18.25 18.25 5,275 -0.13(-0.70%)
Nov 28, 2017 18.38 18.38 18.38 18.38 3,692 -0.06(-0.33%)
Nov 27, 2017 18.41 18.44 18.41 18.44 276,894 +0.04(+0.22%)
Nov 24, 2017 18.42 18.45 18.40 18.40 1,287 +0.03(+0.14%)
Nov 22, 2017 18.41 18.41 18.38 18.38 791 +0.08(+0.43%)
Nov 21, 2017 18.30 18.30 18.27 18.30 12,454 +0.08(+0.41%)
Nov 20, 2017 18.26 18.26 18.22 18.22 26,830 -0.05(-0.25%)
Nov 17, 2017 18.23 18.27 18.23 18.27 16,874 +0.05(+0.29%)
Nov 16, 2017 18.22 18.22 18.22 18.22 2,942 +0.02(+0.08%)
Nov 15, 2017 18.19 18.20 18.19 18.20 3,004 -0.05(-0.29%)
Nov 14, 2017 18.22 18.27 18.22 18.25 18,887 -0.13(-0.69%)
Nov 13, 2017 18.37 18.41 18.37 18.38 11,198 -0.03(-0.18%)
Nov 10, 2017 18.41 18.41 18.41 18.41 1,310,365 +0.05(+0.30%)
Nov 08, 2017 18.36 18.36 18.36 0 -0.09(-0.46%)
Nov 06, 2017 18.44 18.44 18.44 0 +0.29(+1.59%)
Nov 03, 2017 18.17 18.19 18.13 18.16 2,631 -0.01(-0.07%)
Nov 02, 2017 18.16 18.17 18.16 18.17 2,560 -0.03(-0.19%)
Nov 01, 2017 18.20 18.20 18.20 18.20 2,477 +0.05(+0.30%)
Oct 31, 2017 18.15 18.15 18.12 18.15 3,129 -0.02(-0.08%)
Oct 30, 2017 18.09 18.16 18.09 18.16 621 +0.06(+0.32%)
Oct 27, 2017 18.06 18.13 18.06 18.11 1,119 -0.03(-0.15%)
Oct 26, 2017 18.12 18.13 18.03 18.13 419 +0.07(+0.41%)
Oct 25, 2017 18.05 18.06 18.05 18.06 545 +0.00(+0.01%)
Oct 24, 2017 18.11 18.11 18.02 18.06 18,681 -0.04(-0.21%)
Oct 23, 2017 18.09 18.09 18.09 18.09 160 +0.05(+0.30%)
Oct 20, 2017 18.04 18.04 18.04 18.04 348 -0.03(-0.17%)
Oct 19, 2017 18.09 18.09 18.00 18.07 4,548 -0.02(-0.13%)
Oct 18, 2017 18.06 18.09 18.05 18.09 4,982 +0.01(+0.04%)
Oct 17, 2017 18.06 18.09 18.06 18.09 2,883 -0.03(-0.17%)
Oct 16, 2017 18.17 18.19 18.12 18.12 1,757 +0.08(+0.43%)
Oct 13, 2017 18.06 18.07 18.04 18.04 6,963 +0.08(+0.42%)
Oct 12, 2017 18.03 18.04 17.96 17.97 3,641 -0.03(-0.18%)
Oct 11, 2017 18.02 18.03 17.98 18.00 1,314 +0.17(+0.95%)
Oct 06, 2017 17.83 17.83 17.83 0 -0.04(-0.23%)
Oct 05, 2017 17.95 17.95 17.87 17.87 8,974 +0.12(+0.69%)
Oct 03, 2017 17.75 17.75 17.75 0 -0.04(-0.20%)
Oct 02, 2017 17.74 17.79 17.74 17.78 4,436 -0.07(-0.38%)
Sep 29, 2017 17.85 17.85 17.85 17.85 18,815 -0.06(-0.34%)
Sep 28, 2017 17.88 17.92 17.87 17.91 11,187 +0.03(+0.17%)
Sep 27, 2017 17.87 17.89 17.86 17.88 48,739 -0.03(-0.18%)
Sep 26, 2017 17.96 17.96 17.89 17.91 3,093 -0.12(-0.67%)
Sep 25, 2017 17.91 18.03 17.91 18.03 1,754 -0.04(-0.21%)
Sep 20, 2017 18.07 6 +0.18(+0.99%)
Sep 19, 2017 17.89 17.90 17.89 17.90 1,160 -0.02(-0.10%)
Sep 18, 2017 17.92 17.94 17.91 17.91 1,845 +0.01(+0.06%)
Sep 15, 2017 18.00 17.90 17.90 17.90 131 -0.10(-0.56%)
Sep 13, 2017 18.00 18.00 18.00 0 -0.02(-0.09%)
Sep 12, 2017 18.02 18.02 18.02 18.02 164 -0.08(-0.46%)
Sep 11, 2017 18.10 18.10 18.10 18.10 2,690 +0.00(+0.01%)
Sep 08, 2017 18.09 18.10 18.09 18.10 657 -0.12(-0.64%)
Sep 06, 2017 18.22 18.22 18.22 0 -0.02(-0.13%)
Sep 05, 2017 18.24 18.24 18.24 18.24 1,025 +0.06(+0.32%)
Aug 31, 2017 18.18 26 +0.04(+0.19%)
Aug 30, 2017 18.17 18.19 18.15 18.15 1,101 -0.24(-1.32%)
Aug 29, 2017 18.25 18.39 18.25 18.39 1,436 +0.24(+1.32%)
Aug 28, 2017 18.17 18.17 18.15 18.15 567 +0.10(+0.57%)
Aug 25, 2017 18.05 18.05 18.05 18.05 575 -0.01(-0.06%)
Aug 24, 2017 18.03 18.08 18.02 18.06 1,051 +0.08(+0.42%)
Aug 23, 2017 17.99 17.99 17.99 17.99 516 +0.04(+0.22%)
Aug 22, 2017 18.04 18.04 17.95 17.95 746 -0.09(-0.48%)
Aug 21, 2017 17.93 18.03 17.93 18.03 2,197 -0.49(-2.63%)
Aug 18, 2017 18.51 18.52 18.51 18.52 1,584 +0.72(+4.03%)
Aug 17, 2017 18.06 18.06 17.74 17.80 4,502 +0.00(+0.01%)
Aug 16, 2017 17.80 17.80 17.80 17.80 594 -0.13(-0.75%)
Aug 14, 2017 17.93 211 +0.25(+1.42%)
Aug 10, 2017 17.68 17.68 17.68 0 -0.16(-0.90%)
Aug 08, 2017 17.84 17.84 17.84 0 -0.24(-1.35%)
Aug 07, 2017 18.06 18.09 18.06 18.09 1,061 +0.23(+1.28%)
Aug 04, 2017 17.86 17.86 17.86 17.86 131 +0.03(+0.19%)
Aug 01, 2017 17.83 17.83 17.83 0 -0.21(-1.16%)
Jul 31, 2017 17.76 18.03 17.68 18.03 6,969 -0.13(-0.71%)
Jul 28, 2017 18.13 18.16 18.11 18.16 2,532 +0.19(+1.06%)
Jul 27, 2017 17.97 17.97 17.97 17.97 131 +0.05(+0.25%)
Jul 26, 2017 17.90 17.93 17.90 17.93 737 -0.08(-0.46%)
Jul 24, 2017 18.01 18.01 18.01 0 +0.15(+0.82%)
Jul 20, 2017 17.86 17.86 17.86 0 -0.14(-0.77%)
Jul 19, 2017 17.98 18.00 17.98 18.00 689 +0.02(+0.13%)
Jul 13, 2017 17.98 17.98 17.98 0 -0.19(-1.05%)
Jul 11, 2017 18.17 18.17 18.17 0 +0.09(+0.50%)
Jul 10, 2017 18.08 18.08 18.08 18.08 548 -0.14(-0.78%)
Jul 06, 2017 18.22 18.22 18.22 0 +0.18(+1.01%)
Jul 05, 2017 18.11 18.11 18.04 18.04 394 -0.15(-0.84%)
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.