Direxion Auspice Broad Commodity Strategy ETF

COM
🏛️ usa →
28.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.36 29.51 29.35 29.42 0.1M
2022-12-29 29.34 29.53 29.33 29.49 0.1M
2022-12-28 29.59 29.59 29.38 29.41 0.1M
2022-12-27 29.26 29.63 29.26 29.45 0.1M
2022-12-23 29.49 29.53 29.39 29.52 0.1M
2022-12-22 29.45 29.47 29.16 29.39 0.0M
2022-12-21 29.47 29.54 29.39 29.42 0.1M
2022-12-20 29.56 29.56 29.38 29.47 0.2M
2022-12-19 30.33 30.33 30.09 30.12 0.1M
2022-12-16 30.30 30.30 30.08 30.16 0.0M
2022-12-15 30.26 30.26 30.07 30.12 0.0M
2022-12-14 30.48 30.48 30.21 30.29 0.0M
2022-12-13 30.25 30.30 30.14 30.20 0.0M
2022-12-12 29.91 30.11 29.91 30.04 0.0M
2022-12-09 30.11 30.18 30.10 30.14 0.0M
2022-12-08 30.14 30.19 30.07 30.14 0.0M
2022-12-07 29.86 30.05 29.86 30.05 0.0M
2022-12-06 29.95 30.04 29.90 29.92 0.0M
2022-12-05 30.00 30.29 29.90 29.93 0.1M
2022-12-02 29.81 30.08 29.81 30.01 0.0M
2022-12-01 30.09 30.09 29.91 29.99 0.1M
2022-11-30 29.62 29.98 29.62 29.94 0.0M
2022-11-29 29.66 29.79 29.66 29.71 0.0M
2022-11-28 29.64 29.70 29.62 29.66 0.0M
2022-11-25 29.70 29.76 29.69 29.74 0.0M
2022-11-23 29.69 29.80 29.68 29.75 0.0M
2022-11-22 29.46 29.78 29.46 29.71 0.0M
2022-11-21 29.69 29.74 29.67 29.68 0.0M
2022-11-18 29.82 29.89 29.74 29.77 0.0M
2022-11-17 29.79 29.88 29.70 29.75 0.1M
2022-11-16 30.04 30.04 29.90 29.90 0.0M
2022-11-15 30.00 30.18 29.87 29.98 0.3M
2022-11-14 29.94 30.00 29.90 29.99 0.0M
2022-11-11 29.90 29.99 29.90 29.93 0.1M
2022-11-10 29.90 29.90 29.85 29.86 0.1M
2022-11-09 29.90 29.90 29.85 29.89 0.0M
2022-11-08 29.90 29.90 29.85 29.86 0.1M
2022-11-07 29.89 29.90 29.85 29.90 0.0M
2022-11-04 29.90 29.90 29.82 29.86 0.1M
2022-11-03 29.80 29.90 29.80 29.85 0.0M
2022-11-02 29.86 29.86 29.82 29.86 0.0M
2022-11-01 29.85 29.87 29.82 29.86 0.2M
2022-10-31 29.88 29.90 29.84 29.84 0.0M
2022-10-28 29.89 29.89 29.84 29.84 0.2M
2022-10-27 29.90 29.90 29.83 29.87 0.1M
2022-10-26 29.89 29.89 29.74 29.83 0.0M
2022-10-25 29.83 29.89 29.79 29.81 0.1M
2022-10-24 29.84 29.89 29.80 29.89 0.0M
2022-10-21 29.89 29.89 29.73 29.81 0.0M
2022-10-20 29.80 29.88 29.78 29.81 0.1M
2022-10-19 29.77 29.90 29.76 29.80 0.1M
2022-10-18 29.80 29.89 29.80 29.84 0.0M
2022-10-17 29.90 29.90 29.85 29.85 0.0M
2022-10-14 29.90 29.90 29.80 29.90 0.0M
2022-10-13 29.94 29.94 29.88 29.91 0.0M
2022-10-12 29.86 29.91 29.84 29.85 0.0M
2022-10-11 29.90 29.91 29.80 29.88 0.3M
2022-10-10 29.97 29.97 29.86 29.91 0.0M
2022-10-07 29.89 29.89 29.73 29.85 0.1M
2022-10-06 29.92 29.92 29.88 29.89 0.0M
2022-10-05 29.56 29.93 29.56 29.91 0.0M
2022-10-04 29.95 29.95 29.82 29.85 0.1M
2022-10-03 29.95 29.95 29.78 29.81 0.0M
2022-09-30 29.90 29.90 29.80 29.81 0.1M
2022-09-29 29.56 29.87 29.56 29.80 0.1M
2022-09-28 29.87 29.87 29.78 29.82 0.1M
2022-09-27 29.76 29.87 29.76 29.84 0.1M
2022-09-26 29.81 29.89 29.77 29.79 0.1M
2022-09-23 29.55 29.89 29.55 29.83 0.1M
2022-09-22 29.90 29.95 29.87 29.91 0.0M
2022-09-21 29.85 29.98 29.71 29.96 0.0M
2022-09-20 29.87 30.00 29.87 29.98 0.1M
2022-09-19 29.75 30.00 29.75 30.00 0.1M
2022-09-16 30.01 30.02 29.89 29.96 0.1M
2022-09-15 30.02 30.04 29.97 30.04 0.0M
2022-09-14 30.07 30.10 30.02 30.07 0.0M
2022-09-13 30.05 30.06 29.98 30.06 0.0M
2022-09-12 29.99 30.07 29.99 30.06 0.0M
2022-09-09 30.03 30.03 29.97 30.00 0.0M
2022-09-08 29.93 29.98 29.93 29.95 0.0M
2022-09-07 30.03 30.03 29.93 29.95 0.0M
2022-09-06 30.19 30.19 30.08 30.11 0.0M
2022-09-02 30.17 30.18 30.10 30.18 0.0M
2022-09-01 30.15 30.21 30.04 30.09 0.2M
2022-08-31 30.11 30.23 30.11 30.15 0.0M
2022-08-30 30.30 30.33 30.22 30.23 0.1M
2022-08-29 30.50 30.50 30.33 30.38 0.3M
2022-08-26 30.37 30.39 30.26 30.37 0.1M
2022-08-25 30.37 30.42 30.33 30.34 0.0M
2022-08-24 30.32 30.42 30.31 30.37 0.0M
2022-08-23 30.39 30.40 30.31 30.36 0.0M
2022-08-22 30.22 30.31 30.20 30.26 0.0M
2022-08-19 30.29 30.30 30.23 30.24 0.1M
2022-08-18 30.17 30.25 30.17 30.22 0.0M
2022-08-17 30.10 30.20 30.10 30.13 0.0M
2022-08-16 30.13 30.20 30.09 30.10 0.0M
2022-08-15 30.10 30.18 30.02 30.09 0.1M
2022-08-12 30.20 30.20 30.09 30.15 0.1M
2022-08-11 30.19 30.23 30.09 30.18 0.1M
2022-08-10 29.99 30.12 29.94 30.12 0.1M
2022-08-09 29.99 30.07 29.97 30.05 0.0M
2022-08-08 29.83 29.95 29.83 29.91 0.0M
2022-08-05 29.83 29.96 29.83 29.86 0.2M
2022-08-04 30.09 30.09 29.88 29.92 0.1M
2022-08-03 30.01 30.15 30.00 30.03 0.1M
2022-08-02 30.02 30.13 30.02 30.03 0.0M
2022-08-01 30.00 30.15 30.00 30.05 0.1M
2022-07-29 30.15 30.32 30.15 30.15 0.2M
2022-07-28 30.32 30.32 30.16 30.19 0.0M
2022-07-27 30.25 30.30 30.18 30.24 0.1M
2022-07-26 30.14 30.29 30.11 30.17 0.0M
2022-07-25 30.21 30.22 30.12 30.20 0.2M
2022-07-22 30.19 30.29 30.09 30.09 0.1M
2022-07-21 30.13 30.39 30.13 30.29 0.1M
2022-07-20 30.40 30.49 30.40 30.48 0.1M
2022-07-19 30.37 30.54 30.37 30.49 0.3M
2022-07-18 30.61 30.74 30.54 30.54 0.3M
2022-07-15 30.47 30.51 30.42 30.42 0.3M
2022-07-14 30.29 30.41 30.20 30.35 0.1M
2022-07-13 30.30 30.49 30.30 30.40 0.4M
2022-07-12 30.42 30.42 30.27 30.31 0.0M
2022-07-11 30.67 30.69 30.61 30.64 0.1M
2022-07-08 30.58 30.65 30.44 30.64 0.1M
2022-07-07 30.32 30.46 30.32 30.36 0.1M
2022-07-06 30.13 30.17 29.89 30.01 0.3M
2022-07-05 30.72 30.72 30.06 30.09 0.8M
2022-07-01 30.98 31.01 30.74 30.83 0.1M
2022-06-30 31.18 31.28 30.93 31.00 0.1M
2022-06-29 31.50 31.62 31.28 31.34 0.3M
2022-06-28 31.27 31.40 31.27 31.37 0.1M
2022-06-27 31.28 31.33 31.11 31.23 0.1M
2022-06-24 31.34 31.43 31.28 31.33 0.1M
2022-06-23 31.57 31.69 31.29 31.34 0.1M
2022-06-22 31.70 31.95 31.48 31.85 0.1M
2022-06-21 33.61 33.61 33.23 33.26 0.2M
2022-06-17 34.09 34.09 33.50 33.58 0.1M
2022-06-16 33.72 33.97 33.72 33.93 0.1M
2022-06-15 34.00 34.00 33.74 33.75 0.1M
2022-06-14 34.12 34.12 33.84 33.90 0.1M
2022-06-13 34.10 34.10 33.80 34.06 0.1M
2022-06-10 34.39 34.39 34.09 34.18 0.0M
2022-06-09 34.06 34.39 34.06 34.37 0.1M
2022-06-08 34.10 34.25 34.10 34.17 0.2M
2022-06-07 33.98 34.09 33.97 33.99 0.2M
2022-06-06 33.90 34.09 33.90 33.98 0.1M
2022-06-03 33.78 33.86 33.74 33.82 0.0M
2022-06-02 33.83 33.86 33.67 33.81 0.0M
2022-06-01 33.80 33.81 33.54 33.56 0.1M
2022-05-31 33.97 34.09 33.60 33.73 0.1M
2022-05-27 33.88 33.95 33.61 33.91 0.1M
2022-05-26 33.68 33.90 33.61 33.83 0.1M
2022-05-25 33.73 33.73 33.56 33.66 0.0M
2022-05-24 33.80 33.80 33.58 33.63 0.1M
2022-05-23 33.70 33.88 33.68 33.81 0.1M
2022-05-20 33.71 33.79 33.66 33.74 0.0M
2022-05-19 33.55 33.79 33.54 33.74 0.1M
2022-05-18 34.01 34.01 33.70 33.75 0.1M
2022-05-17 34.19 34.22 34.05 34.08 0.1M
2022-05-16 33.97 34.18 33.86 34.16 0.3M
2022-05-13 33.76 33.79 33.55 33.72 0.2M
2022-05-12 33.23 33.50 33.23 33.48 0.2M
2022-05-11 33.31 33.50 33.31 33.35 0.1M
2022-05-10 33.17 33.27 33.03 33.03 0.3M
2022-05-09 33.48 33.48 33.06 33.11 0.2M
2022-05-06 33.90 33.90 33.63 33.79 0.1M
2022-05-05 34.25 34.25 33.79 33.90 0.1M
2022-05-04 33.77 34.14 33.69 34.08 0.1M
2022-05-03 33.84 33.84 33.54 33.59 0.1M
2022-05-02 33.45 33.79 33.23 33.79 0.1M
2022-04-29 33.94 33.97 33.68 33.68 0.1M
2022-04-28 33.96 33.96 33.57 33.86 0.0M
2022-04-27 33.66 33.77 33.63 33.75 0.1M
2022-04-26 33.39 33.62 33.35 33.57 0.1M
2022-04-25 33.13 33.45 33.07 33.41 0.2M
2022-04-22 34.07 34.07 33.61 33.61 0.1M
2022-04-21 34.31 34.31 34.00 34.13 0.1M
2022-04-20 34.37 34.37 34.09 34.26 0.1M
2022-04-19 34.65 34.65 34.25 34.37 0.1M
2022-04-18 34.81 34.93 34.76 34.81 0.1M
2022-04-14 34.64 34.64 34.30 34.53 0.1M
2022-04-13 34.41 34.54 34.21 34.52 0.4M
2022-04-12 34.02 34.31 34.01 34.23 0.1M
2022-04-11 33.86 33.87 33.70 33.85 0.1M
2022-04-08 33.56 33.79 33.56 33.76 0.1M
2022-04-07 33.44 33.52 33.40 33.52 0.0M
2022-04-06 33.48 33.71 33.32 33.36 0.0M
2022-04-05 33.71 33.71 33.42 33.42 0.1M
2022-04-04 33.41 33.52 33.32 33.42 0.0M
2022-04-01 33.07 33.28 33.07 33.16 0.1M
2022-03-31 33.41 33.47 33.14 33.19 0.1M
2022-03-30 33.31 33.61 33.27 33.37 0.1M
2022-03-29 32.95 33.19 32.70 33.19 0.4M
2022-03-28 33.38 33.40 33.16 33.16 0.1M
2022-03-25 33.51 33.75 33.51 33.71 0.1M
2022-03-24 33.74 33.83 33.55 33.65 0.2M
2022-03-23 33.81 33.81 33.61 33.74 0.1M
2022-03-22 33.53 33.53 33.32 33.48 0.1M
2022-03-21 33.91 34.11 33.69 34.03 0.2M
2022-03-18 33.91 33.91 33.47 33.59 0.1M
2022-03-17 33.05 33.69 33.05 33.51 0.2M
2022-03-16 33.29 33.29 32.79 32.92 0.2M
2022-03-15 32.90 33.35 32.72 33.21 0.1M
2022-03-14 33.95 33.95 33.25 33.44 0.2M
2022-03-11 33.50 33.98 33.38 33.98 0.1M
2022-03-10 33.85 33.97 33.40 33.60 0.2M
2022-03-09 34.59 34.67 33.25 33.84 0.2M
2022-03-08 35.37 35.81 34.70 35.81 0.3M
2022-03-07 36.00 36.00 34.39 35.11 0.5M
2022-03-04 34.40 35.76 33.68 34.52 0.3M
2022-03-03 33.44 33.87 33.25 33.77 0.1M
2022-03-02 32.96 33.23 32.83 33.13 0.2M
2022-03-01 32.62 32.79 32.43 32.75 0.2M
2022-02-28 31.84 31.95 31.58 31.89 0.1M
2022-02-25 31.31 31.41 31.06 31.25 0.1M
2022-02-24 32.78 32.78 31.62 31.83 0.3M
2022-02-23 31.54 31.77 31.54 31.75 0.2M
2022-02-22 31.51 31.75 31.32 31.75 0.1M
2022-02-18 31.45 31.45 31.15 31.28 0.1M
2022-02-17 31.19 31.22 31.03 31.22 0.2M
2022-02-16 30.92 31.31 30.92 30.97 0.1M
2022-02-15 31.16 31.16 30.78 30.94 0.1M
2022-02-14 31.16 31.30 31.01 31.25 0.2M
2022-02-11 31.09 31.25 30.90 31.21 0.2M
2022-02-10 31.15 31.28 30.81 30.87 0.1M
2022-02-09 30.88 31.01 30.78 31.00 0.1M
2022-02-08 30.79 30.79 30.55 30.68 0.1M
2022-02-07 30.74 30.76 30.64 30.75 0.0M
2022-02-04 30.69 30.69 30.43 30.56 0.1M
2022-02-03 30.27 30.69 30.20 30.69 0.1M
2022-02-02 30.60 30.60 30.28 30.44 0.2M
2022-02-01 30.36 30.54 30.23 30.54 0.1M
2022-01-31 30.15 30.24 30.05 30.24 0.1M
2022-01-28 30.03 30.11 30.00 30.07 0.1M
2022-01-27 30.38 30.38 29.93 30.01 0.3M
2022-01-26 30.00 30.31 30.00 30.14 0.1M
2022-01-25 29.89 30.27 29.89 30.18 0.2M
2022-01-24 29.97 30.04 29.67 29.99 0.2M
2022-01-21 30.39 30.39 29.96 29.96 0.1M
2022-01-20 30.03 30.21 30.00 30.02 0.1M
2022-01-19 29.74 30.07 29.74 30.06 0.1M
2022-01-18 29.61 29.72 29.58 29.69 0.1M
2022-01-14 29.52 29.76 29.52 29.76 0.1M
2022-01-13 29.69 29.71 29.48 29.52 0.1M
2022-01-12 29.59 29.72 29.58 29.69 0.0M
2022-01-11 29.24 29.52 29.23 29.47 0.1M
2022-01-10 29.33 29.33 29.12 29.22 0.0M
2022-01-07 29.21 29.36 29.17 29.34 0.1M
2022-01-06 29.25 29.25 29.07 29.20 0.1M
2022-01-05 29.43 29.43 29.24 29.26 0.1M
2022-01-04 29.28 29.47 29.24 29.40 0.1M
2022-01-03 29.25 29.25 29.01 29.12 0.1M