Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Direxion Auspice Broad Commodity Strategy ETF (COM)
Direxion Auspice Broad Commodity Strategy ETF (COM) Historical

COM Direxion Auspice Broad Commodity Strategy ETF

28.7954

0.0354 (0.12%)

Jan 24 2025 - Closed

Delayed by 15 minutes

COM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	28.7954	0.01	0.02%	28.90	28.90	28.76	28,768
Jan 23 2025	28.79	0.00	0.00%	28.79	28.79	28.79	0
Jan 22 2025	28.79	-0.08	-0.28%	28.81	28.87	28.79	39,532
Jan 21 2025	28.87	-0.09	-0.31%	28.785	28.90	28.785	68,558
Jan 17 2025	28.96	-0.08	-0.27%	28.88	29.04	28.8512	70,947
Jan 16 2025	29.0393	-0.07	-0.24%	29.08	29.08	28.9184	36,312
Jan 15 2025	29.11	0.36	1.25%	28.86	29.11	28.86	170,763
Jan 14 2025	28.75	-0.03	-0.10%	28.60	28.75	28.60	336,079
Jan 13 2025	28.78	-0.04	-0.14%	28.98	28.98	28.706	66,599
Jan 10 2025	28.8197	0.27	0.94%	28.82	28.85	28.7395	60,655
Jan 08 2025	28.55	0.06	0.21%	28.56	28.56	28.4948	49,824
Jan 07 2025	28.49	0.04	0.14%	28.52	28.52	28.47	408,646
Jan 06 2025	28.45	0.09	0.32%	28.46	28.51	28.4424	60,401
Jan 03 2025	28.3602	-0.16	-0.57%	28.47	28.47	28.3466	15,033
Jan 02 2025	28.522	0.20	0.71%	28.43	28.5601	28.43	23,224
Dec 31 2024	28.32	0.08	0.28%	28.31	28.34	28.2501	88,773
Dec 30 2024	28.24	-0.05	-0.18%	28.31	28.33	28.1902	153,236
Dec 27 2024	28.29	-0.09	-0.32%	28.25	28.3297	28.25	74,454
Dec 26 2024	28.382	0.08	0.27%	28.32	28.39	28.32	89,128
Dec 24 2024	28.3051	0.00	-0.02%	28.32	28.33	28.2904	53,794
Dec 23 2024	28.31	-0.13	-0.47%	28.26	28.31	28.24	102,532
Dec 20 2024	28.4443	0.13	0.44%	28.35	28.465	28.35	42,760
Dec 19 2024	28.3187	0.02	0.07%	28.28	28.32	28.2305	33,174
Dec 18 2024	28.30	-0.25	-0.88%	28.50	28.53	28.30	16,871
Dec 17 2024	28.55	-0.09	-0.31%	28.58	28.58	28.50	34,350
Dec 16 2024	28.64	0.01	0.03%	28.65	28.685	28.64	58,685
Dec 13 2024	28.63	-0.22	-0.76%	28.69	28.69	28.63	64,581
Dec 12 2024	28.85	-0.18	-0.60%	28.8616	28.87	28.80	174,567
Dec 11 2024	29.025	0.10	0.36%	28.94	29.045	28.94	57,209
Dec 10 2024	28.92	0.02	0.07%	28.891	28.9399	28.89	28,399
Dec 09 2024	28.90	0.15	0.52%	28.89	28.927	28.86	16,838
Dec 06 2024	28.75	-0.04	-0.14%	28.81	28.81	28.75	203,055
Dec 05 2024	28.79	-0.01	-0.04%	28.74	28.79	28.73	15,241
Dec 04 2024	28.8002	0.01	0.04%	28.81	28.82	28.78	41,131
Dec 03 2024	28.79	0.10	0.35%	28.81	28.81	28.74	38,654
Dec 02 2024	28.69	-0.07	-0.23%	28.71	28.73	28.67	56,009
Nov 29 2024	28.7556	0.05	0.16%	28.73	28.76	28.712	43,505
Nov 27 2024	28.71	-0.03	-0.12%	28.76	28.78	28.71	98,499
Nov 26 2024	28.7449	0.05	0.19%	28.71	28.7484	28.6801	31,570
Nov 25 2024	28.69	-0.21	-0.72%	28.75	28.75	28.6501	31,820
Nov 22 2024	28.8991	0.09	0.31%	28.82	28.9099	28.82	39,876
Nov 21 2024	28.81	0.05	0.17%	28.77	28.81	28.7501	15,060
Nov 20 2024	28.76	-0.06	-0.21%	28.60	28.8192	28.60	81,525
Nov 19 2024	28.82	0.04	0.14%	28.77	28.82	28.75	63,582
Nov 18 2024	28.78	0.21	0.74%	28.68	28.78	28.68	32,899
Nov 15 2024	28.57	0.02	0.08%	28.63	28.63	28.53	50,559
Nov 14 2024	28.5475	0.04	0.13%	28.51	28.59	28.51	22,093
Nov 13 2024	28.51	-0.13	-0.45%	28.66	28.66	28.51	49,314
Nov 12 2024	28.64	-0.04	-0.14%	28.61	28.6485	28.58	35,583
Nov 11 2024	28.68	-0.16	-0.55%	28.68	28.68	28.61	44,566
Nov 08 2024	28.84	-0.14	-0.48%	28.90	28.9378	28.84	19,340
Nov 07 2024	28.98	0.16	0.56%	28.90	28.9805	28.90	28,838
Nov 06 2024	28.82	-0.20	-0.69%	28.7216	28.8299	28.7215	125,502
Nov 05 2024	29.02	0.04	0.13%	29.00	29.023	28.9899	63,950
Nov 04 2024	28.9828	0.00	0.01%	29.02	29.02	28.9702	24,357
Nov 01 2024	28.98	-0.13	-0.45%	29.14	29.14	28.98	26,532
Oct 31 2024	29.11	-0.05	-0.17%	29.13	29.13	29.04	26,238
Oct 30 2024	29.16	-0.02	-0.07%	29.16	29.2026	29.12	18,133
Oct 29 2024	29.1809	0.13	0.45%	29.15	29.19	29.14	25,522
Oct 28 2024	29.05	-0.04	-0.13%	29.06	29.10	29.044	210,508

Direxion Auspice Broad C...

LOJAS MARISA ON

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions