Direxion Auspice Broad Commodity Strategy ETF Historical Data - COM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Direxion Auspice Broad Commodity Strategy ETF (COM)
Direxion Auspice Broad Commodity Strategy ETF (COM) Historical

Direxion Auspice Broad Commodity Strategy ETF (COM)

29.45

0.09

( 0.31% )

Updated: 09:52:52

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	0.306539509537	29.36	29.57	28.99	81018	29.2564051	SP
4	1	3.51493848858	28.45	29.92	28.35	54595	29.23874273	SP
12	1.75	6.31768953069	27.7	29.92	27.65	47169	28.45795323	SP
26	0.28	0.959890298252	29.17	29.92	27.5601	52466	28.32505412	SP
52	-1.89	-6.03063178047	31.34	31.62	27.5601	48491	29.14468964	SP
156	0.06	0.204151071793	29.39	36	27.5601	71115	30.77533298	SP
260	5.473	22.8260416232	23.977	36	21.0637	48642	30.10015575	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	29.36	0.12	0.41	29.25	29.3799	29.22	15032
1713997800	29.24	0.05	0.17	29.24	29.29	29.2	33009
1713911400	29.19	-0.05	-0.17	29.04	29.25	28.99	71603
1713825000	29.24	-0.22	-0.75	29.11	29.24	29.06	247163
1713565800	29.46	0.15	0.51	29.36	29.51	29.36	38281
1713479400	29.31	-0.02	-0.07	29.38	29.429	29.31	160715
1713393000	29.33	-0.17	-0.58	29.5	29.62	29.29	44422
1713306600	29.5	-0.2	-0.66	29.55	29.56	29.39	34737
1713220200	29.695	0.33	1.13	29.57	29.695	29.29	33235
1712961000	29.3645	-0.07	-0.22	29.82	29.92	29.3399	42749
1712874600	29.43	0.09	0.31	29.4	29.4502	29.221	25474
1712788200	29.34	-0.03	-0.10	29.35	29.43	29.23	51700
1712701800	29.37	-0.05	-0.17	29.53	29.58	29.315	27507
1712615400	29.42	0.14	0.48	29.42	29.4563	29.2343	22960
1712356200	29.28	0.19	0.65	29.26	29.4084	29.14	38725
1712269800	29.09	-0.04	-0.14	29.17	29.247	29.0492	32206
1712183400	29.13	0.37	1.30	28.93	29.1597	28.93	29756
1712097000	28.7569	0.3	1.04	28.59	28.7569	28.59	16250
1712010600	28.46	0.16	0.57	28.45	28.46	28.35	71778
1711665000	28.3	0.19	0.68	28.26	28.3	28.1566	49610
1711578600	28.11	0.04	0.14	28.03	28.13	28.03	37513
1711492200	28.07	-0.08	-0.28	28.36	28.36	28.06	60042
1711405800	28.15	0.09	0.32	28.31	28.31	28.12	30692
1711146600	28.06	-0.16	-0.55	28.2	28.21	28.0501	26648
1711060200	28.215	-0.18	-0.62	28.04	28.315	28.04	27851
1710973800	28.39	0.11	0.37	28.16	28.39	28.1502	21627
1710887400	28.285	-0.38	-1.33	28.34	28.34	28.2319	25555
1710801000	28.665	0.11	0.40	28.68	28.72	28.6572	23281
1710541800	28.55	0.13	0.46	28.51	28.64	28.5	9541
1710455400	28.42	-0.03	-0.11	28.46	28.47	28.4105	9782
1710369000	28.45	0.16	0.57	28.35	28.4999	28.3487	24356
1710282600	28.2896	-0.05	-0.16	28.27	28.3	28.2421	11588
1710196200	28.3348	0.03	0.12	28.32	28.41	28.3	29849
1709940600	28.3003	-0.04	-0.14	28.34	28.36	28.28	37418
1709854200	28.34	0.12	0.43	28.27	28.39	28.27	25095
1709767800	28.22	0.13	0.46	28.23	28.2794	28.19	32377
1709681400	28.09	-0.04	-0.14	28.15	28.18	28.08	74064
1709595000	28.13	0.15	0.54	28	28.145	28	64211
1709335800	27.98	0.13	0.47	27.87	28.0118	27.85	66878
1709249400	27.85	0.05	0.18	27.83	27.89	27.795	22645
1709163000	27.8	-0.03	-0.11	27.83	27.83	27.75	126925
1709076600	27.83	0.01	0.03	27.85	27.9	27.8201	17436
1708990200	27.8223	0.04	0.14	27.74	27.85	27.74	34253
1708731000	27.7822	-0.01	-0.03	27.76	27.835	27.73	69178
1708644600	27.79	-0	-0.01	27.75	27.82	27.745	79947
1708558200	27.7925	0.01	0.04	27.65	27.8	27.65	43418
1708471800	27.78	-0.14	-0.50	27.81	27.86	27.77	58377
1708126200	27.9195	0.04	0.14	27.83	27.9399	27.81	164540
1708039800	27.88	0.12	0.43	27.86	27.89	27.825	37994
1707953400	27.762	-0.04	-0.14	27.76	27.84	27.72	46562
1707867000	27.8	-0.13	-0.47	27.83	27.83	27.75	51317
1707780600	27.93	0.03	0.10	27.92	27.93	27.88	33627
1707521400	27.9027	0.01	0.04	27.89	27.9598	27.89	56678
1707435000	27.8929	0.09	0.33	27.83	27.92	27.82	47755
1707348600	27.8	0.03	0.10	28	28	27.8	21960
1707262200	27.7722	0.04	0.14	27.77	27.8031	27.7699	26047
1707175800	27.7324	-0.01	-0.03	27.68	27.766	27.6601	31684
1706916600	27.74	-0.15	-0.52	27.7	27.78	27.7	40168
1706830200	27.885	0.02	0.05	27.87	27.9735	27.8504	33005
1706743800	27.87	-0.01	-0.04	27.9	27.95	27.8201	61218
1706657400	27.88	0	0.00	27.89	27.9	27.835	47834
1706571000	27.88	0.05	0.20	27.85	27.91	27.81	11661
1706311800	27.8251	0.05	0.19	27.76	27.8572	27.7401	65907

Direxion Auspice Broad C...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions