Direxion Auspice Broad Cmdty Strat ETF (COM)
29.39
+0.12
(+0.41%)
USD |
NYSEARCA |
May 10, 16:00
29.39
0.00 (0.00%)
After-Hours: 20:00
COM Price: 29.39 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 28.94 | 29.28 | 28.94 | 29.27 | 12657.00 |
May 08, 2024 | 28.91 | 29.07 | 28.91 | 29.04 | 12352.00 |
May 07, 2024 | 29.06 | 29.11 | 29.03 | 29.06 | 204577.0 |
May 06, 2024 | 29.08 | 29.16 | 29.08 | 29.12 | 27581.00 |
May 03, 2024 | 28.91 | 28.92 | 28.80 | 28.88 | 41816.00 |
May 02, 2024 | 28.83 | 28.93 | 28.80 | 28.90 | 26988.00 |
May 01, 2024 | 29.07 | 29.13 | 28.88 | 28.94 | 34970.00 |
Apr 30, 2024 | 29.21 | 29.21 | 29.05 | 29.05 | 66044.00 |
Apr 29, 2024 | 29.45 | 29.54 | 29.41 | 29.45 | 70119.00 |
Apr 26, 2024 | 29.57 | 29.57 | 29.34 | 29.43 | 91899.00 |
Apr 25, 2024 | 29.25 | 29.38 | 29.22 | 29.36 | 15033.00 |
Apr 24, 2024 | 29.24 | 29.29 | 29.20 | 29.24 | 32151.00 |
Apr 23, 2024 | 29.03 | 29.25 | 28.99 | 29.19 | 71603.00 |
Apr 22, 2024 | 29.11 | 29.24 | 29.06 | 29.24 | 247163.0 |
Apr 19, 2024 | 29.36 | 29.51 | 29.36 | 29.46 | 38281.00 |
Apr 18, 2024 | 29.38 | 29.43 | 29.31 | 29.31 | 160715.0 |
Apr 17, 2024 | 29.50 | 29.62 | 29.29 | 29.33 | 44422.00 |
Apr 16, 2024 | 29.55 | 29.56 | 29.39 | 29.50 | 34737.00 |
Apr 15, 2024 | 29.57 | 29.70 | 29.29 | 29.70 | 33238.00 |
Apr 12, 2024 | 29.82 | 29.92 | 29.34 | 29.36 | 42749.00 |
Apr 11, 2024 | 29.40 | 29.45 | 29.22 | 29.43 | 25468.00 |
Apr 10, 2024 | 29.35 | 29.42 | 29.23 | 29.34 | 51700.00 |
Apr 09, 2024 | 29.53 | 29.58 | 29.32 | 29.37 | 27558.00 |
Apr 08, 2024 | 29.42 | 29.46 | 29.23 | 29.42 | 22960.00 |
Apr 05, 2024 | 29.26 | 29.41 | 29.14 | 29.28 | 38725.00 |
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
27.73
Average
29.26
Median
Jan 05 2022