Direxion Auspice Broad Commodity Strategy ETF (COM)
NYSEARCA: COM · Real-Time Price · USD
32.11
-0.05 (-0.16%)
Mar 3, 2026, 11:50 AM EST - Market open
COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 32.34 | 32.34 | 32.03 | 32.16 | 32.16 | 0.63% | 140,538 |
| Feb 27, 2026 | 31.96 | 32.01 | 31.93 | 31.96 | 31.96 | 0.79% | 82,408 |
| Feb 26, 2026 | 31.56 | 31.74 | 31.54 | 31.71 | 31.71 | 0.19% | 42,044 |
| Feb 25, 2026 | 31.71 | 31.80 | 31.54 | 31.65 | 31.65 | 0.03% | 39,313 |
| Feb 24, 2026 | 31.56 | 31.65 | 31.54 | 31.64 | 31.64 | 0.14% | 18,959 |
| Feb 23, 2026 | 31.57 | 31.66 | 31.54 | 31.60 | 31.60 | 0.40% | 38,986 |
| Feb 20, 2026 | 31.46 | 31.52 | 31.33 | 31.47 | 31.47 | 0.25% | 239,732 |
| Feb 19, 2026 | 31.29 | 31.39 | 31.24 | 31.39 | 31.39 | 0.42% | 66,456 |
| Feb 18, 2026 | 31.12 | 31.28 | 31.12 | 31.26 | 31.26 | 1.40% | 91,305 |
| Feb 17, 2026 | 30.87 | 30.87 | 30.73 | 30.83 | 30.83 | -0.49% | 26,604 |
| Feb 13, 2026 | 30.93 | 31.04 | 30.93 | 30.98 | 30.98 | 0.19% | 62,602 |
| Feb 12, 2026 | 31.30 | 31.33 | 30.89 | 30.92 | 30.92 | -1.56% | 13,195 |
| Feb 11, 2026 | 31.41 | 31.44 | 31.28 | 31.41 | 31.41 | 0.79% | 11,012 |
| Feb 10, 2026 | 31.18 | 31.22 | 31.12 | 31.17 | 31.17 | -0.24% | 16,566 |
| Feb 9, 2026 | 31.02 | 31.25 | 30.98 | 31.24 | 31.24 | 0.71% | 209,445 |
| Feb 6, 2026 | 30.86 | 31.05 | 30.86 | 31.02 | 31.02 | 0.85% | 24,624 |
| Feb 5, 2026 | 30.84 | 30.90 | 30.72 | 30.76 | 30.76 | -1.00% | 22,912 |
| Feb 4, 2026 | 31.12 | 31.12 | 30.95 | 31.07 | 31.07 | -0.03% | 40,018 |
| Feb 3, 2026 | 30.98 | 31.11 | 30.89 | 31.08 | 31.08 | 1.60% | 59,017 |
| Feb 2, 2026 | 30.61 | 30.67 | 30.46 | 30.59 | 30.59 | -1.47% | 47,968 |
| Jan 30, 2026 | 31.48 | 31.50 | 30.77 | 31.05 | 31.05 | -2.90% | 96,861 |
| Jan 29, 2026 | 32.30 | 32.32 | 31.57 | 31.98 | 31.98 | 0.49% | 65,853 |
| Jan 28, 2026 | 31.72 | 31.82 | 31.65 | 31.82 | 31.82 | 0.75% | 48,277 |
| Jan 27, 2026 | 31.42 | 31.58 | 31.35 | 31.58 | 31.58 | 0.65% | 28,758 |
| Jan 26, 2026 | 31.48 | 31.57 | 31.35 | 31.38 | 31.38 | 0.26% | 17,683 |
| Jan 23, 2026 | 31.12 | 31.30 | 31.12 | 31.30 | 31.30 | 0.83% | 16,575 |
| Jan 22, 2026 | 30.96 | 31.06 | 30.96 | 31.04 | 31.04 | 0.29% | 19,440 |
| Jan 21, 2026 | 31.02 | 31.07 | 30.86 | 30.95 | 30.95 | 0.20% | 12,076 |
| Jan 20, 2026 | 30.87 | 30.96 | 30.86 | 30.89 | 30.89 | 0.95% | 28,385 |
| Jan 16, 2026 | 30.58 | 30.63 | 30.46 | 30.60 | 30.60 | -0.46% | 39,700 |
| Jan 15, 2026 | 30.61 | 30.78 | 30.61 | 30.74 | 30.74 | -0.19% | 38,755 |
| Jan 14, 2026 | 30.96 | 30.96 | 30.68 | 30.80 | 30.80 | 0.88% | 22,519 |
| Jan 13, 2026 | 30.63 | 30.68 | 30.47 | 30.53 | 30.53 | 0.18% | 154,079 |
| Jan 12, 2026 | 30.45 | 30.58 | 30.44 | 30.48 | 30.47 | 0.99% | 32,665 |
| Jan 9, 2026 | 30.17 | 30.26 | 30.16 | 30.18 | 30.18 | 0.47% | 144,104 |
| Jan 8, 2026 | 29.92 | 30.04 | 29.85 | 30.04 | 30.03 | -0.02% | 12,655 |
| Jan 7, 2026 | 30.10 | 30.10 | 29.96 | 30.04 | 30.04 | -0.46% | 24,560 |
| Jan 6, 2026 | 30.24 | 30.29 | 30.17 | 30.18 | 30.18 | 0.33% | 20,321 |
| Jan 5, 2026 | 30.01 | 30.09 | 29.95 | 30.08 | 30.08 | 1.59% | 182,845 |
| Jan 2, 2026 | 29.71 | 29.71 | 29.54 | 29.61 | 29.61 | 0.10% | 15,844 |
| Dec 31, 2025 | 29.74 | 29.74 | 29.55 | 29.58 | 29.58 | -1.14% | 32,212 |
| Dec 30, 2025 | 29.99 | 30.02 | 29.88 | 29.92 | 29.92 | 0.78% | 52,834 |
| Dec 29, 2025 | 29.76 | 29.78 | 29.64 | 29.69 | 29.69 | -1.48% | 21,707 |
| Dec 26, 2025 | 30.08 | 30.13 | 30.06 | 30.13 | 30.13 | 0.90% | 18,992 |
| Dec 24, 2025 | 29.88 | 29.88 | 29.75 | 29.86 | 29.86 | 0.13% | 28,778 |
| Dec 23, 2025 | 29.66 | 29.83 | 29.58 | 29.83 | 29.83 | 0.49% | 22,555 |
| Dec 22, 2025 | 29.80 | 29.80 | 29.62 | 29.68 | 29.56 | 0.58% | 50,085 |
| Dec 19, 2025 | 29.45 | 29.54 | 29.45 | 29.51 | 29.40 | 0.44% | 73,739 |
| Dec 18, 2025 | 29.55 | 29.55 | 29.38 | 29.38 | 29.27 | -0.67% | 29,493 |
| Dec 17, 2025 | 29.48 | 29.58 | 29.48 | 29.58 | 29.46 | 0.86% | 71,482 |
| Dec 16, 2025 | 29.37 | 29.38 | 29.28 | 29.33 | 29.21 | -0.69% | 54,043 |
| Dec 15, 2025 | 29.56 | 29.57 | 29.46 | 29.53 | 29.41 | 0.07% | 51,317 |
| Dec 12, 2025 | 29.74 | 29.75 | 29.48 | 29.51 | 29.40 | -0.87% | 22,063 |
| Dec 11, 2025 | 29.65 | 29.77 | 29.65 | 29.77 | 29.65 | -0.05% | 13,436 |
| Dec 10, 2025 | 29.60 | 29.79 | 29.58 | 29.79 | 29.67 | 0.39% | 111,037 |
| Dec 9, 2025 | 29.65 | 29.69 | 29.62 | 29.67 | 29.55 | -0.03% | 153,542 |
| Dec 8, 2025 | 29.79 | 29.79 | 29.66 | 29.68 | 29.56 | -0.97% | 31,974 |
| Dec 5, 2025 | 29.98 | 30.08 | 29.92 | 29.97 | 29.85 | 0.37% | 71,301 |
| Dec 4, 2025 | 29.85 | 29.86 | 29.75 | 29.86 | 29.74 | 0.03% | 10,932 |
| Dec 3, 2025 | 29.83 | 29.93 | 29.83 | 29.85 | 29.73 | 0.10% | 17,336 |
| Dec 2, 2025 | 29.85 | 29.85 | 29.76 | 29.82 | 29.70 | -0.17% | 12,534 |
| Dec 1, 2025 | 29.87 | 29.92 | 29.85 | 29.87 | 29.75 | 0.18% | 56,403 |
| Nov 28, 2025 | 29.74 | 29.82 | 29.73 | 29.82 | 29.70 | 0.97% | 8,624 |
| Nov 26, 2025 | 29.39 | 29.55 | 29.39 | 29.53 | 29.41 | 0.71% | 82,991 |
| Nov 25, 2025 | 29.36 | 29.36 | 29.23 | 29.32 | 29.21 | -0.27% | 30,747 |
| Nov 24, 2025 | 29.23 | 29.44 | 29.23 | 29.40 | 29.29 | 0.52% | 47,659 |
| Nov 21, 2025 | 29.23 | 29.28 | 29.16 | 29.25 | 29.13 | -0.15% | 76,781 |
| Nov 20, 2025 | 29.45 | 29.49 | 29.28 | 29.29 | 29.18 | -0.51% | 30,002 |
| Nov 19, 2025 | 29.51 | 29.56 | 29.39 | 29.44 | 29.33 | -0.53% | 7,537 |
| Nov 18, 2025 | 29.50 | 29.62 | 29.44 | 29.60 | 29.48 | 0.38% | 12,871 |
| Nov 17, 2025 | 29.54 | 29.59 | 29.44 | 29.49 | 29.37 | -0.12% | 9,807 |
| Nov 14, 2025 | 29.49 | 29.64 | 29.49 | 29.52 | 29.41 | -0.06% | 19,608 |
| Nov 13, 2025 | 29.72 | 29.73 | 29.54 | 29.54 | 29.42 | -0.31% | 40,313 |
| Nov 12, 2025 | 29.57 | 29.67 | 29.57 | 29.63 | 29.52 | -0.01% | 29,305 |
| Nov 11, 2025 | 29.58 | 29.64 | 29.55 | 29.64 | 29.52 | 0.51% | 12,300 |
| Nov 10, 2025 | 29.34 | 29.49 | 29.32 | 29.49 | 29.37 | 0.98% | 8,775 |
| Nov 7, 2025 | 29.18 | 29.20 | 29.10 | 29.20 | 29.09 | 0.36% | 18,644 |
| Nov 6, 2025 | 29.13 | 29.20 | 29.05 | 29.10 | 28.98 | -0.11% | 24,533 |
| Nov 5, 2025 | 29.06 | 29.19 | 29.06 | 29.13 | 29.01 | 0.23% | 15,333 |
| Nov 4, 2025 | 29.03 | 29.09 | 28.98 | 29.06 | 28.95 | -0.62% | 13,993 |
| Nov 3, 2025 | 29.21 | 29.25 | 29.14 | 29.24 | 29.13 | 0.24% | 16,068 |
| Oct 31, 2025 | 29.20 | 29.21 | 29.10 | 29.17 | 29.06 | 0.01% | 17,134 |
| Oct 30, 2025 | 29.06 | 29.19 | 29.03 | 29.17 | 29.05 | 0.26% | 17,969 |
| Oct 29, 2025 | 29.18 | 29.22 | 29.09 | 29.09 | 28.98 | 0.31% | 15,331 |
| Oct 28, 2025 | 29.00 | 29.04 | 28.99 | 29.00 | 28.89 | -0.30% | 16,072 |
| Oct 27, 2025 | 29.12 | 29.16 | 29.08 | 29.09 | 28.97 | -0.42% | 14,187 |
| Oct 24, 2025 | 29.25 | 29.31 | 29.21 | 29.21 | 29.10 | -0.03% | 14,920 |
| Oct 23, 2025 | 29.24 | 29.31 | 29.20 | 29.22 | 29.11 | 0.69% | 47,883 |
| Oct 22, 2025 | 28.93 | 29.07 | 28.85 | 29.02 | 28.91 | 0.56% | 27,213 |
| Oct 21, 2025 | 28.97 | 28.97 | 28.74 | 28.86 | 28.74 | -1.30% | 12,614 |
| Oct 20, 2025 | 29.14 | 29.24 | 29.11 | 29.24 | 29.12 | 0.70% | 16,372 |
| Oct 17, 2025 | 29.13 | 29.13 | 28.96 | 29.03 | 28.92 | -0.87% | 9,137 |
| Oct 16, 2025 | 29.26 | 29.37 | 29.21 | 29.29 | 29.17 | 0.17% | 29,522 |
| Oct 15, 2025 | 29.15 | 29.24 | 29.10 | 29.24 | 29.12 | 0.83% | 29,162 |
| Oct 14, 2025 | 28.94 | 29.11 | 28.94 | 29.00 | 28.89 | -0.28% | 18,015 |
| Oct 13, 2025 | 29.03 | 29.15 | 28.99 | 29.08 | 28.97 | 1.54% | 10,661 |
| Oct 10, 2025 | 28.88 | 28.89 | 28.61 | 28.64 | 28.53 | -0.81% | 10,756 |
| Oct 9, 2025 | 29.22 | 29.22 | 28.78 | 28.88 | 28.76 | -0.69% | 15,863 |
| Oct 8, 2025 | 29.03 | 29.13 | 29.03 | 29.08 | 28.96 | 0.60% | 24,363 |
| Oct 7, 2025 | 28.95 | 28.97 | 28.85 | 28.90 | 28.79 | 0.01% | 30,509 |