Direxion Auspice Broad Commodity Strategy ETF (COM)
NYSEARCA: COM · Real-Time Price · USD
29.37
+0.16 (0.53%)
Mar 31, 2025, 3:23 PM EDT - Market open
COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.25 | 29.29 | 29.15 | 29.25 | - | 0.14% | 2,846 |
| Mar 28, 2025 | 29.29 | 29.29 | 29.16 | 29.21 | 29.21 | -0.20% | 56,728 |
| Mar 27, 2025 | 29.10 | 29.29 | 29.10 | 29.27 | 29.27 | 0.39% | 50,532 |
| Mar 26, 2025 | 29.23 | 29.25 | 29.13 | 29.16 | 29.16 | 0.02% | 59,844 |
| Mar 25, 2025 | 29.18 | 29.19 | 29.08 | 29.15 | 29.15 | -0.34% | 51,512 |
| Mar 24, 2025 | 29.33 | 29.33 | 29.23 | 29.25 | 29.00 | 0.05% | 50,643 |
| Mar 21, 2025 | 29.19 | 29.25 | 29.17 | 29.24 | 28.98 | -0.39% | 60,738 |
| Mar 20, 2025 | 29.34 | 29.36 | 29.24 | 29.35 | 29.10 | 0.03% | 20,948 |
| Mar 19, 2025 | 29.23 | 29.37 | 29.22 | 29.34 | 29.09 | 0.45% | 35,453 |
| Mar 18, 2025 | 29.30 | 29.35 | 29.20 | 29.21 | 28.96 | 0.27% | 56,040 |
| Mar 17, 2025 | 29.01 | 29.16 | 29.01 | 29.13 | 28.88 | 0.45% | 208,059 |
| Mar 14, 2025 | 29.01 | 29.01 | 28.92 | 29.00 | 28.75 | 0.12% | 91,967 |
| Mar 13, 2025 | 28.80 | 29.08 | 28.80 | 28.97 | 28.72 | 0.46% | 33,842 |
| Mar 12, 2025 | 28.83 | 28.90 | 28.80 | 28.83 | 28.58 | -0.06% | 16,447 |
| Mar 11, 2025 | 28.81 | 28.89 | 28.81 | 28.85 | 28.60 | 0.73% | 27,972 |
| Mar 10, 2025 | 28.79 | 28.79 | 28.60 | 28.64 | 28.39 | -0.38% | 49,118 |
| Mar 7, 2025 | 28.70 | 28.90 | 28.67 | 28.75 | 28.50 | -0.03% | 103,556 |
| Mar 6, 2025 | 28.76 | 28.81 | 28.72 | 28.76 | 28.51 | -0.29% | 36,162 |
| Mar 5, 2025 | 28.69 | 28.85 | 28.68 | 28.85 | 28.60 | 0.51% | 25,884 |
| Mar 4, 2025 | 28.72 | 28.74 | 28.55 | 28.70 | 28.45 | 0.14% | 46,114 |
| Mar 3, 2025 | 28.56 | 28.79 | 28.56 | 28.66 | 28.41 | 0.23% | 36,739 |
| Feb 28, 2025 | 28.65 | 28.65 | 28.51 | 28.59 | 28.35 | -0.75% | 25,288 |
| Feb 27, 2025 | 28.86 | 28.88 | 28.76 | 28.81 | 28.56 | -0.19% | 11,868 |
| Feb 26, 2025 | 28.91 | 28.91 | 28.81 | 28.87 | 28.62 | -0.36% | 29,122 |
| Feb 25, 2025 | 29.17 | 29.17 | 28.80 | 28.97 | 28.72 | -0.96% | 36,191 |
| Feb 24, 2025 | 29.22 | 29.25 | 29.16 | 29.25 | 29.00 | -0.20% | 21,410 |
| Feb 21, 2025 | 29.54 | 29.54 | 29.29 | 29.31 | 29.06 | -1.01% | 33,843 |
| Feb 20, 2025 | 29.56 | 29.63 | 29.56 | 29.61 | 29.35 | 0.34% | 44,444 |
| Feb 19, 2025 | 29.47 | 29.54 | 29.40 | 29.51 | 29.26 | 0.34% | 31,856 |
| Feb 18, 2025 | 29.06 | 29.46 | 29.06 | 29.41 | 29.16 | 1.07% | 52,960 |
| Feb 14, 2025 | 29.34 | 29.36 | 29.10 | 29.10 | 28.85 | -0.51% | 19,350 |
| Feb 13, 2025 | 29.04 | 29.25 | 29.04 | 29.25 | 29.00 | 0.55% | 15,186 |
| Feb 12, 2025 | 29.25 | 29.27 | 29.09 | 29.09 | 28.84 | -0.78% | 68,128 |
| Feb 11, 2025 | 29.20 | 29.37 | 29.20 | 29.32 | 29.07 | 0.62% | 17,971 |
| Feb 10, 2025 | 29.04 | 29.18 | 29.04 | 29.14 | 28.89 | 1.16% | 67,079 |
| Feb 7, 2025 | 28.88 | 28.92 | 28.76 | 28.81 | 28.56 | -0.15% | 18,802 |
| Feb 6, 2025 | 28.78 | 28.86 | 28.67 | 28.85 | 28.60 | 0.21% | 100,629 |
| Feb 5, 2025 | 28.87 | 28.90 | 28.78 | 28.79 | 28.54 | -0.38% | 16,129 |
| Feb 4, 2025 | 28.65 | 29.00 | 28.65 | 28.90 | 28.65 | - | 37,453 |
| Feb 3, 2025 | 28.78 | 28.91 | 28.78 | 28.90 | 28.65 | 0.94% | 42,946 |
| Jan 31, 2025 | 28.64 | 28.74 | 28.57 | 28.63 | 28.38 | -0.24% | 32,752 |
| Jan 30, 2025 | 28.73 | 28.81 | 28.69 | 28.70 | 28.45 | 0.38% | 21,628 |
| Jan 29, 2025 | 28.52 | 28.66 | 28.52 | 28.59 | 28.34 | 0.07% | 29,879 |
| Jan 28, 2025 | 28.56 | 28.58 | 28.46 | 28.57 | 28.32 | 0.61% | 50,968 |
| Jan 27, 2025 | 28.61 | 28.61 | 28.29 | 28.40 | 28.15 | -1.38% | 32,166 |
| Jan 24, 2025 | 28.90 | 28.90 | 28.76 | 28.80 | 28.55 | 0.12% | 48,435 |
| Jan 23, 2025 | 28.77 | 28.88 | 28.73 | 28.76 | 28.51 | -0.10% | 174,656 |
| Jan 22, 2025 | 28.81 | 28.87 | 28.79 | 28.79 | 28.54 | -0.28% | 40,088 |
| Jan 21, 2025 | 28.81 | 28.90 | 28.79 | 28.87 | 28.62 | -0.31% | 70,824 |
| Jan 17, 2025 | 28.88 | 29.04 | 28.85 | 28.96 | 28.71 | -0.27% | 71,066 |