Direxion Auspice Broad Cmdty Strat ETF (COM)
33.71
-0.03 (-0.09%)
USD |
NYSEARCA |
May 20, 16:00
33.71
0.00 (0.00%)
After-Hours: 20:00
COM Price: 33.71 for May 20, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 19, 2022 | 33.55 | 33.79 | 33.54 | 33.74 | 112793.0 |
May 18, 2022 | 34.01 | 34.01 | 33.70 | 33.75 | 67594.00 |
May 17, 2022 | 34.19 | 34.22 | 34.05 | 34.08 | 130639.0 |
May 16, 2022 | 33.97 | 34.18 | 33.86 | 34.16 | 263969.0 |
May 13, 2022 | 33.76 | 33.79 | 33.55 | 33.72 | 177580.0 |
May 12, 2022 | 33.23 | 33.50 | 33.23 | 33.48 | 167723.0 |
May 11, 2022 | 33.31 | 33.50 | 33.31 | 33.35 | 134957.0 |
May 10, 2022 | 33.17 | 33.27 | 33.03 | 33.03 | 288721.0 |
May 09, 2022 | 33.48 | 33.48 | 33.06 | 33.11 | 166750.0 |
May 06, 2022 | 33.90 | 33.90 | 33.63 | 33.79 | 143301.0 |
May 05, 2022 | 34.25 | 34.25 | 33.79 | 33.90 | 93861.00 |
May 04, 2022 | 33.77 | 34.14 | 33.69 | 34.08 | 89029.00 |
May 03, 2022 | 33.84 | 33.84 | 33.54 | 33.59 | 60101.00 |
May 02, 2022 | 33.45 | 33.79 | 33.23 | 33.79 | 86119.00 |
Apr 29, 2022 | 33.94 | 33.96 | 33.68 | 33.68 | 83008.00 |
Apr 28, 2022 | 33.96 | 33.96 | 33.57 | 33.86 | 44187.00 |
Apr 27, 2022 | 33.66 | 33.76 | 33.63 | 33.75 | 86865.00 |
Apr 26, 2022 | 33.39 | 33.62 | 33.35 | 33.57 | 74611.00 |
Apr 25, 2022 | 33.13 | 33.45 | 33.07 | 33.41 | 182434.0 |
Apr 22, 2022 | 34.07 | 34.07 | 33.61 | 33.61 | 120406.0 |
Apr 21, 2022 | 34.31 | 34.31 | 34.00 | 34.12 | 96060.00 |
Apr 20, 2022 | 34.37 | 34.37 | 34.09 | 34.26 | 116655.0 |
Apr 19, 2022 | 34.65 | 34.65 | 34.25 | 34.37 | 108949.0 |
Apr 18, 2022 | 34.81 | 34.93 | 34.76 | 34.81 | 118109.0 |
Apr 14, 2022 | 34.64 | 34.64 | 34.30 | 34.53 | 75576.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.19
Minimum
Mar 30 2020
35.81
Maximum
Mar 08 2022
25.61
Average
24.27
Median
Jun 14 2017