Direxion Auspice Broad Commodity Strategy ETF (COM)

NYSEARCA: COM · Real-Time Price · USD

34.14

+0.17 (0.50%)

At close: Apr 28, 2026, 4:00 PM EDT

34.14

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	31.57	31.66	31.54	31.60	31.40	0.40%	38,986
Feb 20, 2026	31.46	31.52	31.33	31.47	31.28	0.25%	239,732
Feb 19, 2026	31.29	31.39	31.24	31.39	31.20	0.42%	66,456
Feb 18, 2026	31.12	31.28	31.12	31.26	31.07	1.40%	91,308
Feb 17, 2026	30.87	30.87	30.73	30.83	30.64	-0.49%	26,604
Feb 13, 2026	30.93	31.04	30.93	30.98	30.79	0.19%	62,607
Feb 12, 2026	31.30	31.33	30.89	30.92	30.73	-1.56%	13,295
Feb 11, 2026	31.41	31.44	31.28	31.41	31.22	0.79%	11,062
Feb 10, 2026	31.18	31.22	31.12	31.17	30.98	-0.24%	16,566
Feb 9, 2026	31.02	31.25	30.98	31.24	31.05	0.71%	209,547
Feb 6, 2026	30.86	31.05	30.86	31.02	30.83	0.85%	24,628
Feb 5, 2026	30.84	30.90	30.72	30.76	30.57	-1.00%	22,958
Feb 4, 2026	31.12	31.12	30.95	31.07	30.88	-0.03%	40,098
Feb 3, 2026	30.98	31.11	30.89	31.08	30.89	1.60%	59,192
Feb 2, 2026	30.61	30.67	30.46	30.59	30.41	-1.47%	48,468
Jan 30, 2026	31.48	31.50	30.77	31.05	30.86	-2.90%	96,861
Jan 29, 2026	32.30	32.32	31.57	31.98	31.78	0.49%	65,853
Jan 28, 2026	31.72	31.82	31.65	31.82	31.63	0.75%	48,798
Jan 27, 2026	31.42	31.58	31.35	31.58	31.39	0.65%	29,186
Jan 26, 2026	31.48	31.57	31.35	31.38	31.19	0.26%	17,683
Jan 23, 2026	31.12	31.30	31.12	31.30	31.11	0.83%	16,575
Jan 22, 2026	30.96	31.06	30.96	31.04	30.85	0.29%	19,440
Jan 21, 2026	31.02	31.07	30.86	30.95	30.76	0.20%	12,076
Jan 20, 2026	30.87	30.96	30.86	30.89	30.70	0.95%	28,385
Jan 16, 2026	30.58	30.63	30.46	30.60	30.42	-0.46%	39,750
Jan 15, 2026	30.61	30.78	30.61	30.74	30.56	-0.19%	38,755
Jan 14, 2026	30.96	30.96	30.68	30.80	30.61	0.88%	22,519
Jan 13, 2026	30.63	30.68	30.47	30.53	30.35	0.18%	154,082
Jan 12, 2026	30.45	30.58	30.44	30.48	30.29	0.99%	32,665
Jan 9, 2026	30.17	30.26	30.16	30.18	29.99	0.47%	144,104
Jan 8, 2026	29.92	30.04	29.85	30.04	29.85	-0.02%	12,656
Jan 7, 2026	30.10	30.10	29.96	30.04	29.86	-0.46%	24,560
Jan 6, 2026	30.24	30.29	30.17	30.18	30.00	0.33%	20,321
Jan 5, 2026	30.01	30.09	29.95	30.08	29.90	1.59%	182,846
Jan 2, 2026	29.71	29.71	29.54	29.61	29.43	0.10%	15,844
Dec 31, 2025	29.74	29.74	29.55	29.58	29.40	-1.14%	32,212
Dec 30, 2025	29.99	30.02	29.88	29.92	29.74	0.78%	52,834
Dec 29, 2025	29.76	29.78	29.64	29.69	29.51	-1.48%	21,707
Dec 26, 2025	30.08	30.13	30.06	30.13	29.95	0.90%	18,992
Dec 24, 2025	29.88	29.88	29.75	29.86	29.68	0.13%	28,778
Dec 23, 2025	29.66	29.83	29.58	29.83	29.65	0.49%	22,555
Dec 22, 2025	29.80	29.80	29.62	29.68	29.39	0.58%	50,085
Dec 19, 2025	29.45	29.54	29.45	29.51	29.22	0.44%	73,739
Dec 18, 2025	29.55	29.55	29.38	29.38	29.09	-0.67%	29,493
Dec 17, 2025	29.48	29.58	29.48	29.58	29.28	0.86%	71,482
Dec 16, 2025	29.37	29.38	29.28	29.33	29.03	-0.69%	54,043
Dec 15, 2025	29.56	29.57	29.46	29.53	29.24	0.07%	51,317
Dec 12, 2025	29.74	29.75	29.48	29.51	29.22	-0.87%	22,063
Dec 11, 2025	29.65	29.77	29.65	29.77	29.48	-0.05%	13,436
Dec 10, 2025	29.60	29.79	29.58	29.79	29.49	0.39%	111,037
Dec 9, 2025	29.65	29.69	29.62	29.67	29.38	-0.03%	153,542
Dec 8, 2025	29.79	29.79	29.66	29.68	29.39	-0.97%	31,974
Dec 5, 2025	29.98	30.08	29.92	29.97	29.67	0.37%	71,301
Dec 4, 2025	29.85	29.86	29.75	29.86	29.56	0.03%	10,932
Dec 3, 2025	29.83	29.93	29.83	29.85	29.55	0.10%	17,336