Direxion Auspice Broad Commodity Strategy ETF (COM)

NYSEARCA: COM · Real-Time Price · USD

35.50

-0.41 (-1.14%)

At close: Sep 11, 2026, 4:00 PM EDT

35.54

+0.04 (0.11%)

After-hours: Sep 11, 2026, 8:00 PM EDT

COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.79	35.79	35.44	35.50	35.50	-1.13%	75,681
Sep 10, 2026	35.79	35.93	35.63	35.91	35.91	0.74%	56,996
Sep 9, 2026	35.69	35.71	35.57	35.64	35.64	0.08%	77,051
Sep 8, 2026	35.55	35.69	35.55	35.61	35.61	0.54%	17,123
Sep 4, 2026	35.45	35.52	35.38	35.42	35.42	-0.31%	31,636
Sep 3, 2026	35.35	35.57	35.24	35.53	35.53	-0.48%	34,306
Sep 2, 2026	35.77	35.91	35.60	35.70	35.70	-0.20%	141,429
Sep 1, 2026	35.60	35.85	35.55	35.77	35.77	0.11%	250,817
Aug 31, 2026	35.30	35.73	35.21	35.73	35.73	1.36%	270,251
Aug 28, 2026	35.35	35.38	35.22	35.25	35.25	-0.06%	31,433
Aug 27, 2026	35.07	35.32	35.00	35.27	35.27	0.89%	27,128
Aug 26, 2026	34.73	35.11	34.73	34.96	34.96	0.98%	207,022
Aug 25, 2026	34.54	34.74	34.47	34.62	34.62	-0.26%	193,090
Aug 24, 2026	34.76	34.76	34.65	34.71	34.71	-0.14%	21,632
Aug 21, 2026	34.79	34.85	34.74	34.76	34.76	0.06%	60,307
Aug 20, 2026	34.76	34.86	34.70	34.74	34.74	0.12%	27,606
Aug 19, 2026	34.58	34.72	34.58	34.70	34.70	0.64%	300,839
Aug 18, 2026	34.50	34.55	34.42	34.48	34.48	-0.06%	34,320
Aug 17, 2026	34.18	34.50	34.18	34.50	34.50	0.88%	321,021
Aug 14, 2026	34.06	34.20	34.06	34.20	34.20	0.56%	16,789
Aug 13, 2026	34.05	34.08	33.98	34.01	34.01	-0.09%	26,329
Aug 12, 2026	34.03	34.15	33.98	34.04	34.04	0.36%	20,420
Aug 11, 2026	33.88	33.92	33.86	33.92	33.92	-0.06%	19,112
Aug 10, 2026	33.93	33.99	33.93	33.94	33.94	0.56%	34,145
Aug 7, 2026	33.74	33.87	33.74	33.75	33.75	-0.02%	15,298
Aug 6, 2026	33.79	33.80	33.71	33.76	33.76	0.09%	26,497
Aug 5, 2026	33.71	33.77	33.71	33.73	33.73	0.33%	69,330
Aug 4, 2026	33.72	33.72	33.59	33.62	33.62	-0.59%	74,870
Aug 3, 2026	33.60	33.83	33.58	33.82	33.82	-0.01%	64,804
Jul 31, 2026	34.00	34.00	33.71	33.83	33.83	-0.07%	55,512
Jul 30, 2026	34.00	34.00	33.85	33.85	33.85	0.01%	18,186
Jul 29, 2026	33.91	33.91	33.79	33.85	33.85	-0.04%	30,347
Jul 28, 2026	33.79	33.91	33.79	33.86	33.86	-0.15%	29,192
Jul 27, 2026	34.05	34.05	33.86	33.91	33.91	-0.93%	33,087
Jul 24, 2026	34.16	34.24	34.08	34.23	34.23	-0.12%	48,286
Jul 23, 2026	34.43	34.43	34.27	34.27	34.27	-0.09%	30,037
Jul 22, 2026	34.25	34.33	34.16	34.30	34.30	0.62%	37,137
Jul 21, 2026	34.01	34.11	33.99	34.09	34.09	0.39%	81,969
Jul 20, 2026	33.92	33.99	33.92	33.96	33.96	0.23%	18,321
Jul 17, 2026	33.79	33.88	33.75	33.88	33.88	0.36%	33,443
Jul 16, 2026	33.81	33.86	33.72	33.76	33.76	-0.27%	53,973
Jul 15, 2026	33.73	33.89	33.73	33.85	33.85	0.68%	64,849
Jul 14, 2026	33.54	33.64	33.54	33.62	33.62	0.34%	31,754
Jul 13, 2026	33.46	33.52	33.42	33.51	33.51	0.46%	18,007
Jul 10, 2026	33.29	33.36	33.29	33.35	33.35	0.48%	20,702
Jul 9, 2026	33.20	33.25	33.14	33.19	33.19	-0.03%	7,945
Jul 8, 2026	33.21	33.29	33.17	33.20	33.20	0.05%	131,559
Jul 7, 2026	33.13	33.20	33.06	33.18	33.18	0.42%	125,120
Jul 6, 2026	32.92	33.06	32.91	33.04	33.04	1.23%	93,269
Jul 2, 2026	32.67	32.73	32.63	32.64	32.64	-0.11%	140,937