Direxion Auspice Broad Commodity Strategy ETF (COM)
NYSEARCA: COM · Real-Time Price · USD
27.85
+0.13 (0.46%)
At close: Aug 22, 2025, 4:00 PM
27.85
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.72 | 27.90 | 27.72 | 27.85 | - | 0.46% | 179,651 |
| Aug 21, 2025 | 27.64 | 27.76 | 27.64 | 27.72 | 27.72 | 0.40% | 17,071 |
| Aug 20, 2025 | 27.59 | 27.65 | 27.58 | 27.61 | 27.61 | 0.51% | 23,864 |
| Aug 19, 2025 | 27.60 | 27.60 | 27.46 | 27.47 | 27.47 | -0.49% | 53,880 |
| Aug 18, 2025 | 27.60 | 27.63 | 27.52 | 27.61 | 27.61 | 0.13% | 14,239 |
| Aug 15, 2025 | 27.54 | 27.62 | 27.53 | 27.57 | 27.57 | -0.24% | 13,338 |
| Aug 14, 2025 | 27.63 | 27.65 | 27.59 | 27.64 | 27.64 | 0.20% | 23,831 |
| Aug 13, 2025 | 27.65 | 27.66 | 27.55 | 27.58 | 27.58 | -0.02% | 24,513 |
| Aug 12, 2025 | 27.60 | 27.66 | 27.56 | 27.59 | 27.59 | -0.01% | 91,468 |
| Aug 11, 2025 | 27.62 | 27.64 | 27.58 | 27.59 | 27.59 | -0.31% | 24,370 |
| Aug 8, 2025 | 27.75 | 27.78 | 27.66 | 27.67 | 27.67 | 0.12% | 19,175 |
| Aug 7, 2025 | 27.64 | 27.74 | 27.60 | 27.64 | 27.64 | 0.20% | 32,801 |
| Aug 6, 2025 | 27.66 | 27.74 | 27.57 | 27.59 | 27.59 | -0.05% | 27,237 |
| Aug 5, 2025 | 27.64 | 27.66 | 27.59 | 27.60 | 27.60 | -0.21% | 60,191 |
| Aug 4, 2025 | 27.61 | 27.70 | 27.61 | 27.66 | 27.66 | 0.03% | 46,621 |
| Aug 1, 2025 | 27.78 | 27.79 | 27.61 | 27.65 | 27.65 | -0.38% | 78,307 |
| Jul 31, 2025 | 27.72 | 27.78 | 27.68 | 27.76 | 27.76 | -0.43% | 24,067 |
| Jul 30, 2025 | 28.41 | 28.51 | 27.86 | 27.88 | 27.88 | -2.23% | 53,424 |
| Jul 29, 2025 | 28.34 | 28.51 | 28.33 | 28.51 | 28.51 | 0.74% | 29,390 |
| Jul 28, 2025 | 28.35 | 28.35 | 28.18 | 28.30 | 28.30 | 0.19% | 616,418 |
| Jul 25, 2025 | 28.40 | 28.40 | 28.24 | 28.25 | 28.25 | -0.60% | 75,268 |
| Jul 24, 2025 | 28.40 | 28.45 | 28.34 | 28.42 | 28.42 | -0.13% | 35,840 |
| Jul 23, 2025 | 28.48 | 28.51 | 28.39 | 28.45 | 28.45 | 0.14% | 21,055 |
| Jul 22, 2025 | 28.35 | 28.44 | 28.33 | 28.41 | 28.41 | 0.20% | 45,792 |
| Jul 21, 2025 | 28.28 | 28.40 | 28.28 | 28.36 | 28.36 | 0.50% | 26,017 |
| Jul 18, 2025 | 28.30 | 28.37 | 28.21 | 28.21 | 28.21 | -0.02% | 14,794 |
| Jul 17, 2025 | 28.11 | 28.23 | 28.09 | 28.22 | 28.22 | 0.39% | 41,428 |
| Jul 16, 2025 | 28.14 | 28.15 | 28.02 | 28.11 | 28.11 | -0.10% | 35,756 |
| Jul 15, 2025 | 28.18 | 28.21 | 28.14 | 28.14 | 28.14 | -0.13% | 32,738 |
| Jul 14, 2025 | 28.28 | 28.33 | 28.17 | 28.17 | 28.17 | -0.87% | 35,532 |
| Jul 11, 2025 | 28.24 | 28.43 | 28.23 | 28.42 | 28.42 | 1.10% | 32,814 |
| Jul 10, 2025 | 28.09 | 28.12 | 28.00 | 28.11 | 28.11 | 0.19% | 315,391 |
| Jul 9, 2025 | 27.97 | 28.10 | 27.97 | 28.06 | 28.06 | -0.13% | 46,205 |
| Jul 8, 2025 | 28.05 | 28.14 | 28.01 | 28.10 | 28.10 | 0.15% | 94,005 |
| Jul 7, 2025 | 27.97 | 28.08 | 27.93 | 28.05 | 28.05 | 0.19% | 98,349 |
| Jul 3, 2025 | 27.97 | 28.01 | 27.93 | 28.00 | 28.00 | -0.11% | 16,050 |
| Jul 2, 2025 | 27.57 | 28.03 | 27.57 | 28.03 | 28.03 | 0.88% | 35,385 |
| Jul 1, 2025 | 27.75 | 27.80 | 27.75 | 27.79 | 27.79 | 0.46% | 33,280 |
| Jun 30, 2025 | 27.65 | 27.66 | 27.59 | 27.66 | 27.66 | 0.40% | 72,870 |
| Jun 27, 2025 | 27.65 | 27.66 | 27.54 | 27.55 | 27.55 | -0.86% | 38,451 |
| Jun 26, 2025 | 27.73 | 27.80 | 27.71 | 27.79 | 27.79 | 0.38% | 69,276 |
| Jun 25, 2025 | 27.58 | 27.72 | 27.58 | 27.68 | 27.68 | 0.10% | 37,762 |
| Jun 24, 2025 | 27.68 | 27.68 | 27.56 | 27.66 | 27.66 | -2.18% | 24,117 |
| Jun 23, 2025 | 28.69 | 28.69 | 28.26 | 28.27 | 28.01 | -1.36% | 53,902 |
| Jun 20, 2025 | 28.62 | 28.67 | 28.59 | 28.66 | 28.40 | 0.09% | 70,845 |
| Jun 18, 2025 | 28.67 | 28.75 | 28.57 | 28.63 | 28.37 | 0.05% | 32,507 |
| Jun 17, 2025 | 28.65 | 28.67 | 28.57 | 28.62 | 28.36 | 0.51% | 39,857 |
| Jun 16, 2025 | 28.45 | 28.52 | 28.45 | 28.48 | 28.22 | -0.05% | 63,226 |
| Jun 13, 2025 | 28.54 | 28.54 | 28.46 | 28.49 | 28.23 | 0.11% | 40,959 |
| Jun 12, 2025 | 28.44 | 28.48 | 28.44 | 28.46 | 28.20 | 0.07% | 22,814 |