Direxion Auspice Broad Commodity Strategy ETF (COM)
NYSEARCA: COM · Real-Time Price · USD
28.40
+0.07 (0.25%)
Apr 24, 2025, 4:00 PM EDT - Market closed
COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 28.37 | 28.42 | 28.36 | 28.39 | 28.39 | 0.24% | 24,477 |
| Apr 23, 2025 | 28.34 | 28.36 | 28.30 | 28.33 | 28.33 | -0.49% | 27,321 |
| Apr 22, 2025 | 28.55 | 28.55 | 28.46 | 28.47 | 28.47 | -0.33% | 43,676 |
| Apr 21, 2025 | 28.62 | 28.64 | 28.54 | 28.56 | 28.56 | 0.28% | 101,273 |
| Apr 17, 2025 | 28.49 | 28.50 | 28.44 | 28.48 | 28.48 | -0.10% | 27,525 |
| Apr 16, 2025 | 28.42 | 28.52 | 28.42 | 28.51 | 28.51 | 0.79% | 30,981 |
| Apr 15, 2025 | 28.25 | 28.29 | 28.24 | 28.29 | 28.29 | 0.16% | 24,072 |
| Apr 14, 2025 | 28.28 | 28.29 | 28.19 | 28.24 | 28.24 | -0.11% | 40,762 |
| Apr 11, 2025 | 28.24 | 28.29 | 28.23 | 28.27 | 28.27 | 0.59% | 19,058 |
| Apr 10, 2025 | 28.00 | 28.11 | 28.00 | 28.11 | 28.11 | 0.38% | 14,352 |
| Apr 9, 2025 | 27.73 | 28.03 | 27.72 | 28.00 | 28.00 | 1.33% | 20,680 |
| Apr 8, 2025 | 27.80 | 27.99 | 27.54 | 27.63 | 27.63 | -0.43% | 530,706 |
| Apr 7, 2025 | 27.87 | 28.24 | 27.71 | 27.75 | 27.75 | -1.03% | 70,674 |
| Apr 4, 2025 | 28.24 | 28.24 | 27.85 | 28.04 | 28.04 | -2.50% | 226,321 |
| Apr 3, 2025 | 28.76 | 28.89 | 28.67 | 28.76 | 28.76 | -2.31% | 89,849 |
| Apr 2, 2025 | 29.41 | 29.48 | 29.35 | 29.44 | 29.44 | 0.28% | 114,571 |
| Apr 1, 2025 | 29.38 | 29.43 | 29.30 | 29.36 | 29.36 | 0.06% | 48,011 |
| Mar 31, 2025 | 29.25 | 29.40 | 29.19 | 29.34 | 29.34 | 0.45% | 47,267 |
| 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 |