Direxion Auspice Broad Commodity Strategy ETF (COM)
NYSEARCA: COM · Real-Time Price · USD
33.51
-0.46 (-1.35%)
At close: Mar 16, 2026, 4:00 PM EDT
33.40
-0.11 (-0.33%)
After-hours: Mar 16, 2026, 4:36 PM EDT
COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 33.89 | 33.89 | 33.47 | 33.51 | 33.51 | -1.35% | 422,710 |
| Mar 13, 2026 | 33.86 | 33.99 | 33.75 | 33.97 | 33.97 | -0.06% | 26,567 |
| Mar 12, 2026 | 33.96 | 34.08 | 33.80 | 33.99 | 33.99 | 1.16% | 125,164 |
| Mar 11, 2026 | 33.25 | 33.60 | 33.00 | 33.60 | 33.60 | 1.73% | 59,840 |
| Mar 10, 2026 | 33.01 | 33.05 | 32.44 | 33.03 | 33.03 | 0.79% | 156,122 |
| Mar 9, 2026 | 33.43 | 33.54 | 32.69 | 32.77 | 32.77 | -0.76% | 561,508 |
| Mar 6, 2026 | 32.66 | 33.10 | 32.66 | 33.02 | 33.02 | 1.79% | 98,805 |
| Mar 5, 2026 | 32.27 | 32.58 | 32.27 | 32.44 | 32.44 | 0.96% | 25,843 |
| Mar 4, 2026 | 32.20 | 32.20 | 32.05 | 32.13 | 32.13 | 0.16% | 321,411 |
| Mar 3, 2026 | 32.35 | 32.35 | 32.00 | 32.08 | 32.08 | -0.25% | 74,886 |
| Mar 2, 2026 | 32.34 | 32.34 | 32.03 | 32.16 | 32.16 | 0.63% | 140,538 |
| Feb 27, 2026 | 31.96 | 32.01 | 31.93 | 31.96 | 31.96 | 0.79% | 82,408 |
| Feb 26, 2026 | 31.56 | 31.74 | 31.54 | 31.71 | 31.71 | 0.19% | 42,044 |
| Feb 25, 2026 | 31.71 | 31.80 | 31.54 | 31.65 | 31.65 | 0.03% | 39,313 |
| Feb 24, 2026 | 31.56 | 31.65 | 31.54 | 31.64 | 31.64 | 0.14% | 18,959 |
| Feb 23, 2026 | 31.57 | 31.66 | 31.54 | 31.60 | 31.60 | 0.40% | 38,986 |
| Feb 20, 2026 | 31.46 | 31.52 | 31.33 | 31.47 | 31.47 | 0.25% | 239,732 |
| Feb 19, 2026 | 31.29 | 31.39 | 31.24 | 31.39 | 31.39 | 0.42% | 66,456 |
| Feb 18, 2026 | 31.12 | 31.28 | 31.12 | 31.26 | 31.26 | 1.40% | 91,305 |
| Feb 17, 2026 | 30.87 | 30.87 | 30.73 | 30.83 | 30.83 | -0.49% | 26,604 |
| Feb 13, 2026 | 30.93 | 31.04 | 30.93 | 30.98 | 30.98 | 0.19% | 62,602 |
| Feb 12, 2026 | 31.30 | 31.33 | 30.89 | 30.92 | 30.92 | -1.56% | 13,195 |
| Feb 11, 2026 | 31.41 | 31.44 | 31.28 | 31.41 | 31.41 | 0.79% | 11,012 |
| Feb 10, 2026 | 31.18 | 31.22 | 31.12 | 31.17 | 31.17 | -0.24% | 16,566 |
| Feb 9, 2026 | 31.02 | 31.25 | 30.98 | 31.24 | 31.24 | 0.71% | 209,445 |
| Feb 6, 2026 | 30.86 | 31.05 | 30.86 | 31.02 | 31.02 | 0.85% | 24,624 |
| Feb 5, 2026 | 30.84 | 30.90 | 30.72 | 30.76 | 30.76 | -1.00% | 22,912 |
| Feb 4, 2026 | 31.12 | 31.12 | 30.95 | 31.07 | 31.07 | -0.03% | 40,018 |
| Feb 3, 2026 | 30.98 | 31.11 | 30.89 | 31.08 | 31.08 | 1.60% | 59,017 |
| Feb 2, 2026 | 30.61 | 30.67 | 30.46 | 30.59 | 30.59 | -1.47% | 47,968 |
| Jan 30, 2026 | 31.48 | 31.50 | 30.77 | 31.05 | 31.05 | -2.90% | 96,861 |
| Jan 29, 2026 | 32.30 | 32.32 | 31.57 | 31.98 | 31.98 | 0.49% | 65,853 |
| Jan 28, 2026 | 31.72 | 31.82 | 31.65 | 31.82 | 31.82 | 0.75% | 48,277 |
| Jan 27, 2026 | 31.42 | 31.58 | 31.35 | 31.58 | 31.58 | 0.65% | 28,758 |
| Jan 26, 2026 | 31.48 | 31.57 | 31.35 | 31.38 | 31.38 | 0.26% | 17,683 |
| Jan 23, 2026 | 31.12 | 31.30 | 31.12 | 31.30 | 31.30 | 0.83% | 16,575 |
| Jan 22, 2026 | 30.96 | 31.06 | 30.96 | 31.04 | 31.04 | 0.29% | 19,440 |
| Jan 21, 2026 | 31.02 | 31.07 | 30.86 | 30.95 | 30.95 | 0.20% | 12,076 |
| Jan 20, 2026 | 30.87 | 30.96 | 30.86 | 30.89 | 30.89 | 0.95% | 28,385 |
| Jan 16, 2026 | 30.58 | 30.63 | 30.46 | 30.60 | 30.60 | -0.46% | 39,700 |
| Jan 15, 2026 | 30.61 | 30.78 | 30.61 | 30.74 | 30.74 | -0.19% | 38,755 |
| Jan 14, 2026 | 30.96 | 30.96 | 30.68 | 30.80 | 30.80 | 0.88% | 22,519 |
| Jan 13, 2026 | 30.63 | 30.68 | 30.47 | 30.53 | 30.53 | 0.18% | 154,079 |
| Jan 12, 2026 | 30.45 | 30.58 | 30.44 | 30.48 | 30.47 | 0.99% | 32,665 |
| Jan 9, 2026 | 30.17 | 30.26 | 30.16 | 30.18 | 30.18 | 0.47% | 144,104 |
| Jan 8, 2026 | 29.92 | 30.04 | 29.85 | 30.04 | 30.03 | -0.02% | 12,655 |
| Jan 7, 2026 | 30.10 | 30.10 | 29.96 | 30.04 | 30.04 | -0.46% | 24,560 |
| Jan 6, 2026 | 30.24 | 30.29 | 30.17 | 30.18 | 30.18 | 0.33% | 20,321 |
| Jan 5, 2026 | 30.01 | 30.09 | 29.95 | 30.08 | 30.08 | 1.59% | 182,845 |
| Jan 2, 2026 | 29.71 | 29.71 | 29.54 | 29.61 | 29.61 | 0.10% | 15,844 |