Direxion Auspice Broad Commodity Strategy ETF (COM)
NYSEARCA: COM · Real-Time Price · USD
29.97
+0.11 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
29.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.98 | 30.08 | 29.92 | 29.97 | 29.97 | 0.37% | 71,301 |
| Dec 4, 2025 | 29.85 | 29.86 | 29.75 | 29.86 | 29.86 | 0.03% | 10,932 |
| Dec 3, 2025 | 29.83 | 29.93 | 29.83 | 29.85 | 29.85 | 0.10% | 17,336 |
| Dec 2, 2025 | 29.85 | 29.85 | 29.76 | 29.82 | 29.82 | -0.17% | 12,534 |
| Dec 1, 2025 | 29.87 | 29.92 | 29.85 | 29.87 | 29.87 | 0.18% | 56,403 |
| Nov 28, 2025 | 29.74 | 29.82 | 29.73 | 29.82 | 29.82 | 0.97% | 8,620 |
| Nov 26, 2025 | 29.39 | 29.55 | 29.39 | 29.53 | 29.53 | 0.71% | 82,981 |
| Nov 25, 2025 | 29.36 | 29.36 | 29.23 | 29.32 | 29.32 | -0.27% | 30,747 |
| Nov 24, 2025 | 29.23 | 29.44 | 29.23 | 29.40 | 29.40 | 0.52% | 47,659 |
| Nov 21, 2025 | 29.23 | 29.28 | 29.16 | 29.25 | 29.25 | -0.15% | 76,781 |
| Nov 20, 2025 | 29.45 | 29.49 | 29.28 | 29.29 | 29.29 | -0.51% | 30,002 |
| Nov 19, 2025 | 29.51 | 29.56 | 29.39 | 29.44 | 29.44 | -0.53% | 7,537 |
| Nov 18, 2025 | 29.50 | 29.62 | 29.44 | 29.60 | 29.60 | 0.38% | 12,871 |
| Nov 17, 2025 | 29.54 | 29.59 | 29.44 | 29.49 | 29.49 | -0.12% | 9,807 |
| Nov 14, 2025 | 29.49 | 29.64 | 29.49 | 29.52 | 29.52 | -0.06% | 19,608 |
| Nov 13, 2025 | 29.72 | 29.73 | 29.54 | 29.54 | 29.54 | -0.31% | 40,313 |
| Nov 12, 2025 | 29.57 | 29.67 | 29.57 | 29.63 | 29.63 | -0.01% | 29,305 |
| Nov 11, 2025 | 29.58 | 29.64 | 29.55 | 29.64 | 29.64 | 0.51% | 12,300 |
| Nov 10, 2025 | 29.34 | 29.49 | 29.32 | 29.49 | 29.48 | 0.98% | 8,775 |
| Nov 7, 2025 | 29.18 | 29.20 | 29.10 | 29.20 | 29.20 | 0.36% | 18,644 |
| Nov 6, 2025 | 29.13 | 29.20 | 29.05 | 29.10 | 29.10 | -0.11% | 24,533 |
| Nov 5, 2025 | 29.06 | 29.19 | 29.06 | 29.13 | 29.13 | 0.23% | 15,333 |
| Nov 4, 2025 | 29.03 | 29.09 | 28.98 | 29.06 | 29.06 | -0.62% | 13,993 |
| 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 | 29.07 | 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 | 28.09 | 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 | 27.53 | -0.28% | 18,802 |
| Aug 25, 2025 | 27.85 | 27.94 | 27.84 | 27.87 | 27.61 | 0.08% | 21,872 |
| Aug 22, 2025 | 27.72 | 27.90 | 27.72 | 27.85 | 27.59 | 0.46% | 179,654 |
| Aug 21, 2025 | 27.64 | 27.76 | 27.64 | 27.72 | 27.47 | 0.40% | 17,071 |
| Aug 20, 2025 | 27.59 | 27.65 | 27.58 | 27.61 | 27.36 | 0.51% | 23,864 |
| Aug 19, 2025 | 27.60 | 27.60 | 27.46 | 27.47 | 27.22 | -0.49% | 53,880 |
| Aug 18, 2025 | 27.60 | 27.63 | 27.52 | 27.61 | 27.35 | 0.13% | 14,239 |
| Aug 15, 2025 | 27.54 | 27.62 | 27.53 | 27.57 | 27.32 | -0.24% | 13,338 |
| Aug 14, 2025 | 27.63 | 27.65 | 27.59 | 27.64 | 27.38 | 0.20% | 23,831 |
| Aug 13, 2025 | 27.65 | 27.66 | 27.55 | 27.58 | 27.33 | -0.02% | 24,513 |
| Aug 12, 2025 | 27.60 | 27.66 | 27.56 | 27.59 | 27.33 | -0.01% | 91,468 |
| Aug 11, 2025 | 27.62 | 27.64 | 27.58 | 27.59 | 27.33 | -0.31% | 24,370 |
| Aug 8, 2025 | 27.75 | 27.78 | 27.66 | 27.67 | 27.42 | 0.12% | 19,175 |
| Aug 7, 2025 | 27.64 | 27.74 | 27.60 | 27.64 | 27.39 | 0.20% | 32,801 |
| Aug 6, 2025 | 27.66 | 27.74 | 27.57 | 27.59 | 27.33 | -0.05% | 27,237 |
| Aug 5, 2025 | 27.64 | 27.66 | 27.59 | 27.60 | 27.35 | -0.21% | 60,191 |
| Aug 4, 2025 | 27.61 | 27.70 | 27.61 | 27.66 | 27.41 | 0.03% | 46,621 |
| Aug 1, 2025 | 27.78 | 27.79 | 27.61 | 27.65 | 27.40 | -0.38% | 78,307 |
| Jul 31, 2025 | 27.72 | 27.78 | 27.68 | 27.76 | 27.50 | -0.43% | 24,067 |
| Jul 30, 2025 | 28.41 | 28.51 | 27.86 | 27.88 | 27.62 | -2.23% | 53,424 |
| Jul 29, 2025 | 28.34 | 28.51 | 28.33 | 28.51 | 28.25 | 0.74% | 29,390 |
| Jul 28, 2025 | 28.35 | 28.35 | 28.18 | 28.30 | 28.04 | 0.19% | 616,418 |
| Jul 25, 2025 | 28.40 | 28.40 | 28.24 | 28.25 | 27.99 | -0.60% | 75,268 |
| Jul 24, 2025 | 28.40 | 28.45 | 28.34 | 28.42 | 28.16 | -0.13% | 35,840 |
| Jul 23, 2025 | 28.48 | 28.51 | 28.39 | 28.45 | 28.19 | 0.14% | 21,055 |
| Jul 22, 2025 | 28.35 | 28.44 | 28.33 | 28.41 | 28.15 | 0.20% | 45,792 |
| Jul 21, 2025 | 28.28 | 28.40 | 28.28 | 28.36 | 28.10 | 0.50% | 26,017 |
| Jul 18, 2025 | 28.30 | 28.37 | 28.21 | 28.21 | 27.95 | -0.02% | 14,794 |
| Jul 17, 2025 | 28.11 | 28.23 | 28.09 | 28.22 | 27.96 | 0.39% | 41,428 |