Italia markets open in 8 hours 5 minutes

Direxion Auspice Broad Commodity Strategy ETF (COM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,90-0,04 (-0,13%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202428,8328,9328,8028,9028,9026.988
01 mag 202429,0729,1328,8828,9428,9435.000
30 apr 202429,2129,2129,0529,0529,0566.000
29 apr 202429,4529,5329,4129,4529,4570.100
26 apr 202429,5729,5729,3329,4329,4391.900
25 apr 202429,2529,3829,2229,3629,3615.000
24 apr 202429,2429,2929,2029,2429,2433.000
23 apr 202429,0329,2528,9929,1929,1971.600
22 apr 202429,1129,2429,0629,2429,24247.200
19 apr 202429,3629,5129,3629,4629,4638.300
18 apr 202429,3829,4329,3129,3129,31160.700
17 apr 202429,5029,6229,2929,3329,3344.400
16 apr 202429,5529,5629,3929,5029,5034.700
15 apr 202429,5729,6929,2929,6929,6933.200
12 apr 202429,8229,9229,3429,3629,3642.700
11 apr 202429,4029,4529,2229,4329,4325.500
10 apr 202429,3529,4229,2329,3429,3451.700
09 apr 202429,5329,5829,3229,3729,3727.500
08 apr 202429,4229,4629,2329,4229,4223.000
05 apr 202429,2629,4129,1429,2829,2838.700
04 apr 202429,1729,2529,0529,0929,0932.200
03 apr 202428,9329,1628,9329,1329,1329.800
02 apr 202428,5928,7628,5928,7628,7616.300
01 apr 202428,4528,4628,3528,4628,4671.800
28 mar 202428,2628,3028,1628,3028,3049.600
27 mar 202428,0328,1328,0328,1128,1137.500
26 mar 202428,3628,3628,0628,0728,0760.000
25 mar 202428,3128,3128,1228,1528,1530.700
22 mar 202428,2028,2128,0528,0628,0626.600
21 mar 202428,0428,3228,0428,2228,2227.900
20 mar 202428,1628,3928,1528,3928,3921.600
19 mar 202428,3428,3428,2328,2828,2825.600
19 mar 20240.283 Dividendo
18 mar 202428,6828,7228,6628,6728,3823.300
15 mar 202428,5128,6428,5028,5528,279.500
14 mar 202428,4328,4728,4128,4228,149.800
13 mar 202428,3528,5028,3528,4528,1724.700
12 mar 202428,2728,3028,2428,2928,0111.600
11 mar 202428,3228,4128,3028,3328,0629.800
08 mar 202428,3528,3628,2828,3028,0237.400
07 mar 202428,2728,3928,2728,3428,0625.100
06 mar 202428,2328,2828,1928,2227,9432.400
05 mar 202428,1228,1828,0828,0927,8174.100
04 mar 202428,0028,1528,0028,1327,8564.200
01 mar 202427,8728,0127,8527,9827,7066.900
29 feb 202427,8027,8927,8027,8527,5822.600
28 feb 202427,8327,8327,7527,8027,53126.900
27 feb 202427,8527,9027,8227,8327,5617.400
26 feb 202427,7427,8527,7427,8227,5534.300
23 feb 202427,7627,8327,7327,7827,5169.200
22 feb 202427,7527,8227,7527,7927,5279.900
21 feb 202427,6527,8027,6527,7927,5243.400
20 feb 202427,8127,8627,7727,7827,5158.400
16 feb 202427,8127,9427,8127,9227,64164.500
15 feb 202427,8627,8927,8327,8827,6038.000
14 feb 202427,7827,7927,7227,7627,4946.600
13 feb 202427,8027,8327,7527,8027,5351.300
12 feb 202427,9227,9327,8827,9327,6533.600
09 feb 202427,8927,9627,8927,9027,6356.700
08 feb 202427,8227,9227,8227,8927,6247.800
07 feb 202428,0028,0027,8027,8027,5322.000
06 feb 202427,7727,8027,7727,7727,5026.000
05 feb 202427,6827,7727,6627,7327,4631.700
02 feb 202427,7027,7827,7027,7427,4740.200
01 feb 202427,8727,9727,8527,8927,6133.000
31 gen 202427,9027,9527,8227,8727,5961.900
30 gen 202427,8727,9027,8327,8827,6047.800
29 gen 202427,8527,9127,8127,8827,6011.700
26 gen 202427,7627,8627,7427,8327,5565.900
25 gen 202427,7527,8227,7327,7727,5019.000
24 gen 202427,7327,7327,6627,6827,4138.900
23 gen 202427,5927,7027,5927,6727,4038.000
22 gen 202427,5727,6827,5727,6327,3627.400
19 gen 202427,7027,7227,6427,6827,4143.100
18 gen 202427,6327,7127,6027,7127,4416.300
17 gen 202427,6127,6227,5627,6027,3384.200
16 gen 202427,7627,7627,6627,6627,39122.900
12 gen 202427,8327,8727,7427,7827,5028.400
11 gen 202427,6727,7027,6027,6627,3842.400
10 gen 202427,7027,7027,6027,6327,3625.400
09 gen 202427,6827,7027,6427,6727,3940.700
08 gen 202427,6027,6627,5627,6527,3859.100
05 gen 202427,6827,7927,6827,7027,4330.100
04 gen 202427,7127,7127,6227,6627,3866.700
03 gen 202427,6627,6927,6227,6627,3837.100
02 gen 202427,8127,8227,7027,7027,4352.000
29 dic 202327,8127,8727,8027,8127,5395.300
28 dic 202327,9227,9927,8327,8827,6082.600
27 dic 202327,9428,0127,9327,9527,6872.700
26 dic 202327,8127,9727,8127,9527,6734.600
22 dic 202327,9728,0027,8727,9027,6286.600
21 dic 202327,9027,9327,8627,9127,6427.800
21 dic 20230.195 Dividendo
20 dic 202328,1128,1828,0528,0727,6072.000
19 dic 202328,0228,1528,0228,0927,62122.200
18 dic 202328,0328,0727,9928,0427,5756.700
15 dic 202328,0128,0327,9227,9627,4982.200
14 dic 202328,0328,0727,9928,0327,5729.000
13 dic 202327,6627,9227,6127,9027,4375.300
12 dic 202327,6827,7027,6127,6427,1835.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...