Direxion Auspice Broad Commodity Strategy ETF (COM)
NYSEARCA: COM · Real-Time Price · USD
28.25
-0.13 (-0.46%)
At close: May 12, 2025, 4:00 PM
28.25
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.33 | 28.33 | 28.24 | 28.25 | 28.25 | -0.46% | 22,698 |
| May 9, 2025 | 28.37 | 28.42 | 28.34 | 28.38 | 28.38 | 0.16% | 29,948 |
| May 8, 2025 | 28.44 | 28.44 | 28.30 | 28.34 | 28.34 | -0.44% | 16,619 |
| May 7, 2025 | 28.49 | 28.49 | 28.43 | 28.46 | 28.46 | -0.17% | 22,820 |
| May 6, 2025 | 28.53 | 28.53 | 28.46 | 28.51 | 28.51 | 0.31% | 38,772 |
| May 5, 2025 | 28.29 | 28.48 | 28.29 | 28.42 | 28.42 | 0.24% | 16,025 |
| May 2, 2025 | 28.31 | 28.41 | 28.31 | 28.35 | 28.35 | 0.25% | 16,334 |
| May 1, 2025 | 28.29 | 28.30 | 28.25 | 28.28 | 28.28 | -0.22% | 19,905 |
| Apr 30, 2025 | 28.38 | 28.38 | 28.34 | 28.34 | 28.34 | -0.05% | 55,752 |
| Apr 29, 2025 | 28.41 | 28.41 | 28.33 | 28.36 | 28.36 | -0.21% | 58,667 |
| Apr 28, 2025 | 28.37 | 28.42 | 28.31 | 28.41 | 28.41 | 0.18% | 11,557 |
| Apr 25, 2025 | 28.37 | 28.37 | 28.33 | 28.36 | 28.36 | -0.11% | 23,154 |
| Apr 24, 2025 | 28.37 | 28.42 | 28.36 | 28.39 | 28.39 | 0.24% | 24,477 |
| Apr 23, 2025 | 28.34 | 28.36 | 28.30 | 28.33 | 28.33 | -0.49% | 27,321 |
| Apr 22, 2025 | 28.55 | 28.55 | 28.46 | 28.47 | 28.47 | -0.33% | 43,676 |
| Apr 21, 2025 | 28.62 | 28.64 | 28.54 | 28.56 | 28.56 | 0.28% | 101,273 |
| Apr 17, 2025 | 28.49 | 28.50 | 28.44 | 28.48 | 28.48 | -0.10% | 27,525 |
| Apr 16, 2025 | 28.42 | 28.52 | 28.42 | 28.51 | 28.51 | 0.79% | 30,981 |
| Apr 15, 2025 | 28.25 | 28.29 | 28.24 | 28.29 | 28.29 | 0.16% | 24,072 |
| Apr 14, 2025 | 28.28 | 28.29 | 28.19 | 28.24 | 28.24 | -0.11% | 40,762 |
| Apr 11, 2025 | 28.24 | 28.29 | 28.23 | 28.27 | 28.27 | 0.59% | 19,058 |
| Apr 10, 2025 | 28.00 | 28.11 | 28.00 | 28.11 | 28.11 | 0.38% | 14,352 |
| Apr 9, 2025 | 27.73 | 28.03 | 27.72 | 28.00 | 28.00 | 1.33% | 20,680 |
| Apr 8, 2025 | 27.80 | 27.99 | 27.54 | 27.63 | 27.63 | -0.43% | 530,706 |
| Apr 7, 2025 | 27.87 | 28.24 | 27.71 | 27.75 | 27.75 | -1.03% | 70,674 |
| Apr 4, 2025 | 28.24 | 28.24 | 27.85 | 28.04 | 28.04 | -2.50% | 226,321 |
| Apr 3, 2025 | 28.76 | 28.89 | 28.67 | 28.76 | 28.76 | -2.31% | 89,849 |
| Apr 2, 2025 | 29.41 | 29.48 | 29.35 | 29.44 | 29.44 | 0.28% | 114,571 |
| Apr 1, 2025 | 29.38 | 29.43 | 29.30 | 29.36 | 29.36 | 0.06% | 48,011 |
| Mar 31, 2025 | 29.25 | 29.40 | 29.19 | 29.34 | 29.34 | 0.45% | 47,267 |
| Mar 28, 2025 | 29.29 | 29.29 | 29.16 | 29.21 | 29.21 | -0.20% | 56,728 |
| Mar 27, 2025 | 29.10 | 29.29 | 29.10 | 29.27 | 29.27 | 0.39% | 50,532 |
| Mar 26, 2025 | 29.23 | 29.25 | 29.13 | 29.16 | 29.16 | 0.02% | 59,844 |
| Mar 25, 2025 | 29.18 | 29.19 | 29.08 | 29.15 | 29.15 | -0.34% | 51,512 |
| Mar 24, 2025 | 29.33 | 29.33 | 29.23 | 29.25 | 29.00 | 0.05% | 50,643 |
| Mar 21, 2025 | 29.19 | 29.25 | 29.17 | 29.24 | 28.98 | -0.39% | 60,738 |
| Mar 20, 2025 | 29.34 | 29.36 | 29.24 | 29.35 | 29.10 | 0.03% | 20,948 |
| Mar 19, 2025 | 29.23 | 29.37 | 29.22 | 29.34 | 29.09 | 0.45% | 35,453 |
| Mar 18, 2025 | 29.30 | 29.35 | 29.20 | 29.21 | 28.96 | 0.27% | 56,040 |
| Mar 17, 2025 | 29.01 | 29.16 | 29.01 | 29.13 | 28.88 | 0.45% | 208,059 |
| Mar 14, 2025 | 29.01 | 29.01 | 28.92 | 29.00 | 28.75 | 0.12% | 91,967 |
| Mar 13, 2025 | 28.80 | 29.08 | 28.80 | 28.97 | 28.72 | 0.46% | 33,842 |
| Mar 12, 2025 | 28.83 | 28.90 | 28.80 | 28.83 | 28.58 | -0.06% | 16,447 |
| Mar 11, 2025 | 28.81 | 28.89 | 28.81 | 28.85 | 28.60 | 0.73% | 27,972 |
| Mar 10, 2025 | 28.79 | 28.79 | 28.60 | 28.64 | 28.39 | -0.38% | 49,118 |
| Mar 7, 2025 | 28.70 | 28.90 | 28.67 | 28.75 | 28.50 | -0.03% | 103,556 |
| Mar 6, 2025 | 28.76 | 28.81 | 28.72 | 28.76 | 28.51 | -0.29% | 36,162 |
| Mar 5, 2025 | 28.69 | 28.85 | 28.68 | 28.85 | 28.60 | 0.51% | 25,884 |
| Mar 4, 2025 | 28.72 | 28.74 | 28.55 | 28.70 | 28.45 | 0.14% | 46,114 |
| Mar 3, 2025 | 28.56 | 28.79 | 28.56 | 28.66 | 28.41 | 0.23% | 36,739 |