Singapore markets closed

Direxion Auspice Broad Commodity Strategy ETF (COM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.91+0.05 (+0.17%)
At close: 04:00PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202229.8329.9529.8329.9129.9128,100
05 Aug 202229.8329.9629.8329.8629.86176,000
04 Aug 202230.0930.0929.8829.9229.9281,500
03 Aug 202230.0130.1530.0030.0330.0357,900
02 Aug 202230.0230.1330.0230.0330.0340,500
01 Aug 202230.0030.1530.0030.0530.0593,500
29 Jul 202230.1530.3230.1530.1530.15188,600
28 Jul 202230.3230.3230.1630.1930.1940,000
27 Jul 202230.2530.3030.1830.2430.2482,600
26 Jul 202230.1430.2930.1130.1730.1740,500
25 Jul 202230.2130.2230.1230.2030.20192,900
22 Jul 202230.1930.2930.0930.0930.0999,900
21 Jul 202230.1330.3930.1330.2930.2967,800
20 Jul 202230.4030.4930.4030.4830.4852,200
19 Jul 202230.3730.5430.3730.4930.49268,900
18 Jul 202230.6130.7430.5430.5430.54334,700
15 Jul 202230.4730.5130.4230.4230.42336,700
14 Jul 202230.2830.4130.2030.3530.3553,700
13 Jul 202230.3030.4930.3030.4030.40422,500
12 Jul 202230.4230.4230.2730.3130.3137,700
11 Jul 202230.6730.6930.6130.6430.6451,500
08 Jul 202230.5830.6530.4430.6430.64129,900
07 Jul 202230.3230.4630.3230.3630.36115,500
06 Jul 202230.1330.1729.8930.0130.01308,000
05 Jul 202230.7230.7230.0630.0930.09760,000
01 Jul 202230.9831.0130.7430.8330.83110,400
30 Jun 202231.1831.2830.9331.0031.00101,900
29 Jun 202231.5031.6231.2831.3431.34266,600
28 Jun 202231.2731.4031.2731.3731.3768,700
27 Jun 202231.2831.3331.1131.2331.23124,400
24 Jun 202231.3431.4331.2831.3331.3370,600
23 Jun 202231.5731.6831.2931.3431.34148,600
22 Jun 202231.7031.9531.4831.8531.85144,900
22 Jun 20221.164 Dividend
21 Jun 202233.6133.6133.2333.2632.10158,000
17 Jun 202234.0934.0933.5033.5832.4058,500
16 Jun 202233.7233.9733.7233.9332.7484,100
15 Jun 202234.0034.0033.7433.7532.5757,500
14 Jun 202234.1234.1233.8433.9032.7176,300
13 Jun 202234.1034.1033.8034.0632.8788,900
10 Jun 202234.3934.3934.0934.1832.9835,700
09 Jun 202234.0634.3934.0634.3733.1772,300
08 Jun 202234.1034.2534.1034.1732.97248,700
07 Jun 202233.9834.0933.9733.9932.80204,600
06 Jun 202233.9034.0933.9033.9832.7952,000
03 Jun 202233.7833.8633.7433.8232.6434,000
02 Jun 202233.8333.8633.6733.8132.6338,800
01 Jun 202233.8033.8133.5433.5632.3963,200
31 May 202233.9734.0933.6033.7232.5483,000
27 May 202233.8833.9533.6133.9132.7264,100
26 May 202233.6833.9033.6133.8332.6599,600
25 May 202233.7333.7333.5633.6632.4837,400
24 May 202233.8033.8033.5833.6332.45114,900
23 May 202233.7033.8833.6833.8132.6391,500
20 May 202233.7133.7933.6633.7432.5545,800
19 May 202233.5533.7933.5433.7432.56112,800
18 May 202234.0134.0133.7033.7532.5767,600
17 May 202234.1934.2234.0534.0832.89130,600
16 May 202233.9734.1833.8634.1632.96264,000
13 May 202233.7633.7933.5533.7232.54177,600
12 May 202233.2333.5033.2333.4832.31167,700
11 May 202233.3133.5033.3133.3532.18134,900
10 May 202233.1733.2833.0333.0331.87288,700
09 May 202233.4833.4833.0633.1131.95166,800
06 May 202233.9033.9033.6333.7932.61143,300
05 May 202234.2534.2533.7933.9032.7193,900
04 May 202233.7734.1433.6934.0832.8989,000
03 May 202233.8433.8433.5433.5932.4160,100
02 May 202233.4533.7933.2333.7932.6186,100
29 Apr 202233.9433.9733.6833.6832.5083,000
28 Apr 202233.9633.9633.5733.8632.6844,200
27 Apr 202233.6633.7633.6333.7532.5786,900
26 Apr 202233.3933.6233.3533.5732.4074,600
25 Apr 202233.1333.4533.0733.4132.24182,300
22 Apr 202234.0734.0733.6133.6132.43120,400
21 Apr 202234.3134.3134.0034.1332.9396,000
20 Apr 202234.3734.3734.0934.2633.06116,700
19 Apr 202234.6534.6534.2534.3733.17108,900
18 Apr 202234.8134.9334.7634.8133.59118,000
14 Apr 202234.6434.6434.3034.5333.3275,600
13 Apr 202234.4134.5434.2134.5233.31401,400
12 Apr 202234.0234.3134.0134.2333.03108,300
11 Apr 202233.8633.8733.7033.8532.6776,800
08 Apr 202233.5633.7933.5633.7632.5775,400
07 Apr 202233.4433.5233.4033.5232.3545,200
06 Apr 202233.4833.7133.3233.3632.1944,600
05 Apr 202233.7133.7133.4233.4232.2567,400
04 Apr 202233.4133.5233.3233.4232.2540,300
01 Apr 202233.0733.2833.0733.1632.0069,900
31 Mar 202233.4133.4733.1433.1932.0363,500
30 Mar 202233.3133.6133.2733.3732.2084,300
29 Mar 202232.9533.1932.7033.1932.03427,200
28 Mar 202233.3833.4033.1633.1632.00117,700
25 Mar 202233.5133.7533.5133.7132.53125,500
24 Mar 202233.7433.8333.5533.6532.47159,900
23 Mar 202233.8133.8133.6133.7432.56131,500
22 Mar 202233.5333.5333.3233.4832.3156,500
22 Mar 20220.503 Dividend
21 Mar 202233.9134.1133.6934.0332.35208,300
18 Mar 202233.9133.9133.4733.5931.94105,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...