Quantcast

Direxion Auspice Broad Commodity Strategy ETF Historical Stock Prices

(ETF)
COM 
$24.1325
*  
0.0817
0.34%
Get COM Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading COM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 24.19 24.1274 24.1325 1,770
04/22/2019 24.16 24.19 24.1274 24.1325 1,770
04/18/2019 24.02 24.06 24.02 24.0508 1,289
04/17/2019 24.07 24.07 24 24.0232 3,924
04/16/2019 23.97 24.03 23.97 24.015 13,072
04/15/2019 24.02 24.09 24.02 24.07 4,358
04/12/2019 24.14 24.14 24.0871 24.1042 5,206
04/11/2019 24.21 24.21 24.0438 24.0438 7,139
04/10/2019 24.23 24.237 24.23 24.237 1,348
04/09/2019 24.16 24.18 24.13 24.1601 29,873
04/08/2019 24.1 24.12 24.08 24.12 3,852
04/05/2019 24.0242 24.0242 24.0242 24.0242 97
04/04/2019 24.0599 24.0599 24.01 24.01 208
04/03/2019 23.9952 24.0207 23.995 24.0207 717
04/02/2019 23.9716 24.0068 23.9716 24.0068 846
04/01/2019 23.99 23.99 23.97 23.98 3,398
03/29/2019 24.02 24.02 23.98 24.005 5,214
03/28/2019 23.93 23.94 23.91 23.9322 7,116
03/27/2019 24.07 24.07 24.0428 24.0693 14,218
03/26/2019 24.1208 24.15 24.1208 24.1329 13,518
03/25/2019 24.11 24.2 24.11 24.16 10,944
03/22/2019 24.14 24.14 24.07 24.1075 5,185
03/21/2019 24.2115 24.2115 24.11 24.1706 5,994
03/20/2019 24.26 24.26 24.26 24.26 85
03/19/2019 24.16 24.2 24.16 24.18 34,856
03/18/2019 24.23 24.23 24.1866 24.1866 718
03/15/2019 24.12 24.15 24.113 24.145 42,174
03/14/2019 24.04 24.0418 24.0201 24.0418 303
03/13/2019 24.2 24.2263 24.2 24.2263 330
03/12/2019 24.18 24.1805 24.14 24.163 2,000
03/11/2019 24.04 24.0692 24.02 24.0692 587
03/08/2019 24.03 24.0726 24.0201 24.0726 569
03/07/2019 23.93 23.9541 23.93 23.9541 768
03/06/2019 24 24 23.9764 23.9854 10,578
03/05/2019 24.02 24.0447 24.0096 24.0447 4,224
03/04/2019 24 24 23.97 23.9989 452
03/01/2019 24.188 24.188 24.0801 24.0801 2,023
02/28/2019 24.75 24.75 24.3336 24.3336 5,965
02/27/2019 24.42 24.54 24.4174 24.4174 1,831
02/26/2019 24.46 24.4782 24.425 24.4782 62,901
02/25/2019 24.53 24.53 24.49 24.5033 17,602
02/22/2019 24.52 24.5276 24.502 24.5276 1,210
02/21/2019 24.72 24.72 24.4291 24.4291 685
02/20/2019 24.55 24.62 24.55 24.5895 3,989
02/19/2019 24.48 24.5699 24.45 24.55 3,880
02/15/2019 24.23 24.3656 24.23 24.3656 1,113
02/14/2019 24.15 24.17 24.128 24.17 12,019
02/13/2019 24.22 24.25 24.1553 24.1553 18,417
02/12/2019 24.24 24.25 24.21 24.2344 4,902
02/11/2019 24.23 24.24 24.2 24.2 15,589
02/08/2019 24.278 24.3041 24.278 24.3041 1,554
02/07/2019 24.2583 24.2583 24.2583 24.2583 00
02/06/2019 24.2971 24.2971 24.2583 24.2583 500
02/05/2019 24.3011 24.3011 24.3011 24.3011 45
02/04/2019 24.28 24.305 24.28 24.3005 1,268
02/01/2019 24.35 24.4 24.23 24.3302 18,949
01/31/2019 24.3989 24.3989 24.3989 24.3989 14
01/30/2019 24.2635 24.3805 24.2635 24.3805 4,769
01/29/2019 24.29 24.3 24.25 24.29 147,716
01/28/2019 24.18 24.2474 24.18 24.2474 542
01/25/2019 24.11 24.1772 24.101 24.1772 1,590
01/24/2019 23.98 24.06 23.98 24.0291 7,744
01/23/2019 24.02 24.0621 24.02 24.0612 1,393
01/22/2019 24.03 24.07 24.03 24.0612 11,385
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio