Direxion Auspice Broad Commodity Strategy ETF (COM)

COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	34.58	34.63	34.46	34.57	34.57	0.09%	159,579
May 4, 2026	34.35	34.59	34.32	34.54	34.54	0.26%	99,765
May 1, 2026	34.39	34.52	34.30	34.45	34.45	0.47%	115,227
Apr 30, 2026	34.22	34.32	34.15	34.29	34.29	0.53%	57,619
Apr 29, 2026	34.21	34.23	34.08	34.11	34.11	-0.09%	90,603
Apr 28, 2026	33.98	34.14	33.93	34.14	34.14	0.50%	108,736
Apr 27, 2026	33.86	34.00	33.86	33.97	33.97	0.50%	145,415
Apr 24, 2026	33.67	33.80	33.67	33.80	33.80	-0.03%	60,765
Apr 23, 2026	33.66	33.85	33.59	33.81	33.81	0.42%	45,850
Apr 22, 2026	33.80	33.85	33.65	33.67	33.67	-0.18%	99,090
Apr 21, 2026	33.59	33.75	33.59	33.73	33.73	0.54%	132,614
Apr 20, 2026	33.39	33.65	33.36	33.55	33.55	0.30%	160,987
Apr 17, 2026	33.19	33.48	33.08	33.45	33.45	-0.15%	278,547
Apr 16, 2026	33.51	33.68	33.46	33.50	33.50	0.33%	256,385
Apr 15, 2026	33.30	33.44	33.30	33.39	33.39	0.45%	68,781
Apr 14, 2026	33.23	33.33	33.15	33.24	33.24	0.18%	82,606
Apr 13, 2026	33.30	33.37	33.15	33.18	33.18	0.64%	177,211
Apr 10, 2026	33.05	33.15	32.94	32.97	32.97	-0.33%	188,501
Apr 9, 2026	33.21	33.22	32.95	33.08	33.08	0.06%	132,182
Apr 8, 2026	33.00	33.10	32.82	33.06	33.06	-0.81%	237,308
Apr 7, 2026	33.47	33.52	33.30	33.33	33.33	-0.42%	120,655
Apr 6, 2026	33.44	33.52	33.36	33.47	33.47	0.24%	520,314
Apr 2, 2026	33.62	33.65	33.27	33.39	33.39	0.12%	163,843
Apr 1, 2026	33.26	33.38	33.08	33.35	33.35	-0.66%	916,237
Mar 31, 2026	33.59	33.80	33.52	33.57	33.57	0.21%	132,956
Mar 30, 2026	33.65	33.70	33.42	33.50	33.50	-0.15%	133,217
Mar 27, 2026	33.67	33.67	33.48	33.55	33.55	0.30%	347,695
Mar 26, 2026	33.43	33.60	33.38	33.45	33.45	0.30%	109,005
Mar 25, 2026	33.08	33.39	33.08	33.35	33.35	0.12%	224,853
Mar 24, 2026	33.22	33.40	33.15	33.31	33.31	0.21%	191,238
Mar 23, 2026	33.46	33.46	33.09	33.24	33.04	-1.22%	316,577
Mar 20, 2026	33.83	33.83	33.63	33.65	33.45	-0.38%	249,923
Mar 19, 2026	33.75	33.90	33.65	33.78	33.58	-0.21%	248,713
Mar 18, 2026	33.66	33.90	33.66	33.85	33.65	0.62%	320,982
Mar 17, 2026	33.61	33.70	33.53	33.64	33.44	0.39%	1,013,818
Mar 16, 2026	33.89	33.89	33.47	33.51	33.31	-1.35%	422,735
Mar 13, 2026	33.86	33.99	33.75	33.97	33.77	-0.06%	26,567
Mar 12, 2026	33.96	34.08	33.80	33.99	33.79	1.16%	125,164
Mar 11, 2026	33.25	33.60	33.00	33.60	33.40	1.73%	59,840
Mar 10, 2026	33.01	33.05	32.44	33.03	32.83	0.79%	156,122
Mar 9, 2026	33.43	33.54	32.69	32.77	32.57	-0.76%	561,508
Mar 6, 2026	32.66	33.10	32.66	33.02	32.82	1.79%	98,807
Mar 5, 2026	32.27	32.58	32.27	32.44	32.24	0.96%	25,843
Mar 4, 2026	32.20	32.20	32.05	32.13	31.94	0.16%	321,467
Mar 3, 2026	32.35	32.35	32.00	32.08	31.89	-0.25%	74,886
Mar 2, 2026	32.34	32.34	32.03	32.16	31.97	0.63%	140,538
Feb 27, 2026	31.96	32.01	31.93	31.96	31.77	0.79%	82,458
Feb 26, 2026	31.56	31.74	31.54	31.71	31.52	0.19%	42,044
Feb 25, 2026	31.71	31.80	31.54	31.65	31.46	0.03%	39,313
Feb 24, 2026	31.56	31.65	31.54	31.64	31.45	0.14%	18,959

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.