Direxion Auspice Broad Commodity Strategy ETF (COM)
NYSEARCA: COM · Real-Time Price · USD
29.97
+0.11 (0.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |