Direxion Auspice Broad Commodity Strategy ETF (COM)
NYSEARCA: COM · Real-Time Price · USD
29.06
-0.18 (-0.62%)
At close: Nov 4, 2025, 4:00 PM EST
29.06
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 29.03 | 29.09 | 28.98 | 29.06 | - | -0.62% | 13,935 |
| Nov 3, 2025 | 29.21 | 29.25 | 29.14 | 29.24 | 29.24 | 0.24% | 16,068 |
| Oct 31, 2025 | 29.20 | 29.21 | 29.10 | 29.17 | 29.17 | 0.01% | 17,134 |
| Oct 30, 2025 | 29.06 | 29.19 | 29.03 | 29.17 | 29.17 | 0.26% | 17,969 |
| Oct 29, 2025 | 29.18 | 29.22 | 29.09 | 29.09 | 29.09 | 0.31% | 15,331 |
| Oct 28, 2025 | 29.00 | 29.04 | 28.99 | 29.00 | 29.00 | -0.30% | 16,072 |
| Oct 27, 2025 | 29.12 | 29.16 | 29.08 | 29.09 | 29.09 | -0.42% | 14,187 |
| Oct 24, 2025 | 29.25 | 29.31 | 29.21 | 29.21 | 29.21 | -0.03% | 14,920 |
| Oct 23, 2025 | 29.24 | 29.31 | 29.20 | 29.22 | 29.22 | 0.69% | 47,883 |
| Oct 22, 2025 | 28.93 | 29.07 | 28.85 | 29.02 | 29.02 | 0.56% | 27,213 |
| Oct 21, 2025 | 28.97 | 28.97 | 28.74 | 28.86 | 28.86 | -1.30% | 12,614 |
| Oct 20, 2025 | 29.14 | 29.24 | 29.11 | 29.24 | 29.24 | 0.70% | 16,372 |
| Oct 17, 2025 | 29.13 | 29.13 | 28.96 | 29.03 | 29.03 | -0.87% | 9,137 |
| Oct 16, 2025 | 29.26 | 29.37 | 29.21 | 29.29 | 29.29 | 0.17% | 29,522 |
| Oct 15, 2025 | 29.15 | 29.24 | 29.10 | 29.24 | 29.24 | 0.83% | 29,162 |
| Oct 14, 2025 | 28.94 | 29.11 | 28.94 | 29.00 | 29.00 | -0.28% | 18,015 |
| Oct 13, 2025 | 29.03 | 29.15 | 28.99 | 29.08 | 29.08 | 1.54% | 10,661 |
| Oct 10, 2025 | 28.88 | 28.89 | 28.61 | 28.64 | 28.64 | -0.81% | 10,756 |
| Oct 9, 2025 | 29.22 | 29.22 | 28.78 | 28.88 | 28.88 | -0.69% | 15,863 |
| Oct 8, 2025 | 29.03 | 29.13 | 29.03 | 29.08 | 29.08 | 0.60% | 24,363 |
| Oct 7, 2025 | 28.95 | 28.97 | 28.85 | 28.90 | 28.90 | 0.01% | 30,509 |
| Oct 6, 2025 | 28.87 | 28.95 | 28.87 | 28.90 | 28.90 | 0.40% | 24,649 |
| Oct 3, 2025 | 28.70 | 28.81 | 28.69 | 28.78 | 28.78 | 0.64% | 25,066 |
| Oct 2, 2025 | 28.74 | 28.74 | 28.47 | 28.60 | 28.60 | -0.40% | 43,632 |
| Oct 1, 2025 | 28.72 | 28.75 | 28.71 | 28.72 | 28.72 | -0.06% | 22,619 |
| Sep 30, 2025 | 28.66 | 28.73 | 28.63 | 28.73 | 28.73 | -0.06% | 66,074 |
| Sep 29, 2025 | 28.78 | 28.84 | 28.73 | 28.75 | 28.75 | -0.03% | 26,007 |
| Sep 26, 2025 | 28.67 | 28.83 | 28.67 | 28.76 | 28.76 | 0.37% | 17,838 |
| Sep 25, 2025 | 28.55 | 28.66 | 28.44 | 28.65 | 28.65 | 0.53% | 17,834 |
| Sep 24, 2025 | 28.49 | 28.54 | 28.48 | 28.50 | 28.50 | 0.19% | 8,207 |
| Sep 23, 2025 | 28.41 | 28.46 | 28.40 | 28.45 | 28.45 | -0.47% | 28,947 |
| Sep 22, 2025 | 28.46 | 28.59 | 28.43 | 28.58 | 28.32 | 0.45% | 36,776 |
| Sep 19, 2025 | 28.35 | 28.46 | 28.35 | 28.45 | 28.19 | 0.18% | 30,546 |
| Sep 18, 2025 | 28.42 | 28.42 | 28.36 | 28.40 | 28.14 | -0.04% | 40,979 |
| Sep 17, 2025 | 28.52 | 28.56 | 28.36 | 28.41 | 28.15 | -0.70% | 98,991 |
| Sep 16, 2025 | 28.59 | 28.62 | 28.56 | 28.61 | 28.35 | 0.35% | 63,161 |
| Sep 15, 2025 | 28.45 | 28.53 | 28.42 | 28.51 | 28.25 | 0.55% | 41,115 |
| Sep 12, 2025 | 28.39 | 28.43 | 28.35 | 28.35 | 28.10 | 0.32% | 11,503 |
| Sep 11, 2025 | 28.23 | 28.31 | 28.23 | 28.26 | 28.00 | -0.22% | 60,190 |
| Sep 10, 2025 | 28.30 | 28.37 | 28.28 | 28.33 | 28.07 | 0.27% | 57,382 |
| Sep 9, 2025 | 28.34 | 28.34 | 28.25 | 28.25 | 27.99 | 0.18% | 18,499 |
| Sep 8, 2025 | 28.26 | 28.30 | 28.20 | 28.20 | 27.94 | 0.21% | 18,899 |
| Sep 5, 2025 | 28.20 | 28.21 | 28.12 | 28.14 | 27.88 | -0.18% | 15,078 |
| Sep 4, 2025 | 28.25 | 28.26 | 28.14 | 28.19 | 27.93 | -0.48% | 62,914 |
| Sep 3, 2025 | 28.36 | 28.41 | 28.29 | 28.33 | 28.07 | -0.20% | 18,127 |
| Sep 2, 2025 | 28.20 | 28.39 | 28.20 | 28.38 | 28.12 | 1.49% | 18,859 |
| Aug 29, 2025 | 27.97 | 28.05 | 27.96 | 27.96 | 27.71 | 0.03% | 14,343 |
| Aug 28, 2025 | 27.86 | 28.01 | 27.81 | 27.96 | 27.70 | 0.52% | 34,473 |
| Aug 27, 2025 | 27.73 | 27.82 | 27.73 | 27.81 | 27.56 | 0.08% | 10,125 |
| Aug 26, 2025 | 27.79 | 27.83 | 27.76 | 27.79 | 27.54 | -0.28% | 18,802 |