Singapore markets closed

Direxion Auspice Broad Commodity Strategy ETF (COM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.96-0.06 (-0.20%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202230.3930.3929.9629.9629.96144,600
20 Jan 202230.0330.2130.0030.0230.0296,700
19 Jan 202229.7430.0729.7430.0630.0688,700
18 Jan 202229.6129.7229.5829.6929.69137,600
14 Jan 202229.5229.7629.5229.7629.7664,700
13 Jan 202229.6929.7129.4829.5229.52125,600
12 Jan 202229.5929.7229.5829.6929.6937,800
11 Jan 202229.2429.5229.2329.4729.4757,900
10 Jan 202229.3329.3329.1229.2229.2240,900
07 Jan 202229.2129.3629.1729.3429.3458,700
06 Jan 202229.2529.2529.0729.2029.20112,400
05 Jan 202229.4329.4329.2429.2629.26136,000
04 Jan 202229.2829.4729.2429.4029.4069,800
03 Jan 202229.2529.2529.0129.1229.1250,100
31 Dec 202129.2329.2429.1229.1829.1819,300
30 Dec 202129.2529.4329.1929.2329.2368,600
29 Dec 202129.0329.2929.0329.2829.28109,700
28 Dec 202129.6129.6129.0829.0929.0993,600
27 Dec 202129.1429.3729.0929.3429.3446,700
23 Dec 202128.9629.1928.9629.1529.15103,400
22 Dec 202128.8829.0328.8029.0329.03132,900
21 Dec 202128.6928.7828.5528.7828.7880,000
21 Dec 20213.01 Dividend
20 Dec 202131.4931.5031.2631.4528.44193,900
17 Dec 202131.8431.8431.6331.6428.6138,000
16 Dec 202131.6431.9031.6431.8228.7732,500
15 Dec 202131.4431.6431.3831.6428.6141,000
14 Dec 202131.6431.6731.5731.6228.5964,800
13 Dec 202131.8131.8631.6531.7628.7226,000
10 Dec 202131.7231.8231.6931.8228.7727,300
09 Dec 202131.8231.8231.6731.6828.6544,000
08 Dec 202131.7031.9631.7031.9628.9056,700
07 Dec 202131.9231.9231.5931.7728.7334,100
06 Dec 202131.2631.5831.2631.5828.5615,400
03 Dec 202131.2431.3931.1431.2828.2966,100
02 Dec 202130.9431.3030.9331.2228.2336,600
01 Dec 202131.2031.4731.0431.0728.0925,100
30 Nov 202131.4431.5031.0431.1828.20112,900
29 Nov 202132.2132.2131.7531.8228.7730,700
26 Nov 202132.6532.6531.6731.8528.8027,800
24 Nov 202132.8332.9532.8232.8529.7117,000
23 Nov 202132.6132.9532.6132.9529.8086,600
22 Nov 202132.6332.7432.5832.6829.5534,100
19 Nov 202132.8832.8832.6732.7029.5748,900
18 Nov 202132.9332.9532.8132.9229.7736,600
17 Nov 202132.8833.0132.8232.9229.77190,500
16 Nov 202133.0033.0032.9132.9529.8032,700
15 Nov 202133.0033.0132.8833.0029.8432,700
12 Nov 202132.9533.0232.8833.0129.8535,500
11 Nov 202133.0633.0932.9532.9529.8062,200
10 Nov 202133.0833.0932.7732.8529.7129,700
09 Nov 202132.9433.0832.8533.0629.9028,600
08 Nov 202132.9332.9432.8632.9029.7536,600
05 Nov 202132.6432.8632.6432.8229.6837,400
04 Nov 202133.1833.1832.6132.6529.5345,100
03 Nov 202132.7632.8632.7032.7629.6250,200
02 Nov 202133.0533.0532.9433.0229.8624,500
01 Nov 202132.7833.0332.7833.0329.8722,500
29 Oct 202132.8032.8032.6532.7629.6240,000
28 Oct 202132.8532.8532.6332.8329.6930,000
27 Oct 202132.6732.7932.6332.7029.5739,700
26 Oct 202132.8232.8932.7732.8429.7056,900
25 Oct 202132.8132.8732.7132.8229.6833,300
22 Oct 202132.8032.8032.5732.7029.5736,200
21 Oct 202132.8632.8632.5332.6429.5240,000
20 Oct 202132.7232.9932.6832.9929.8370,000
19 Oct 202132.7832.8232.5932.7729.6358,600
18 Oct 202132.8732.8732.7532.7629.6256,700
15 Oct 202132.9233.0032.8132.8729.72165,700
14 Oct 202132.6832.7232.5632.7129.58134,300
13 Oct 202132.4832.4832.2932.4729.3623,300
12 Oct 202132.6032.6032.3632.4029.3032,400
11 Oct 202132.5432.5732.4732.5329.4136,000
08 Oct 202132.4132.5532.3832.4529.3424,200
07 Oct 202132.3132.4132.0532.4129.3129,800
06 Oct 202132.4132.4632.1532.2329.1541,200
05 Oct 202132.0232.4232.0232.4229.32121,400
04 Oct 202132.0032.1632.0032.0628.9987,800
01 Oct 202131.6531.8531.6531.8528.8023,500
30 Sep 202131.5031.6931.3931.6828.6561,800
29 Sep 202131.5231.5331.4331.4628.4525,700
28 Sep 202131.6031.6831.3231.4128.40157,400
27 Sep 202131.4931.5831.4631.5128.4920,900
24 Sep 202131.1531.2831.0831.2628.2711,200
23 Sep 202130.9731.1030.8931.1028.1211,000
22 Sep 202130.7830.8630.6330.8027.8521,200
21 Sep 202130.6230.6230.3630.5127.5921,500
20 Sep 202130.6930.6930.4230.4827.5637,200
17 Sep 202130.9530.9630.8330.8927.9320,400
16 Sep 202130.9931.0830.8931.0828.1156,500
15 Sep 202131.2031.3031.1831.2328.2418,500
14 Sep 202131.0331.0330.9331.0128.0410,700
13 Sep 202130.9730.9930.8730.9828.0122,900
10 Sep 202130.8730.9830.8330.9628.00104,400
09 Sep 202130.7230.8630.6630.7127.7730,800
08 Sep 202130.8830.8930.7530.7827.8323,300
07 Sep 202130.9230.9230.7430.7427.8015,400
03 Sep 202131.0631.0630.9331.0028.0319,700
02 Sep 202130.8430.9930.8430.9327.9730,000
01 Sep 202130.8231.0530.6730.6927.7555,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...