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
2024-12-31 28.31 28.34 28.25 28.32 0.1M
2024-12-30 28.31 28.33 28.19 28.24 0.2M
2024-12-27 28.25 28.33 28.25 28.29 0.1M
2024-12-26 28.32 28.39 28.32 28.38 0.1M
2024-12-24 28.30 28.33 28.29 28.31 0.1M
2024-12-23 28.26 28.31 28.25 28.31 0.1M
2024-12-20 28.35 28.47 28.35 28.44 0.0M
2024-12-19 28.28 28.32 28.23 28.32 0.0M
2024-12-18 28.50 28.53 28.30 28.30 0.0M
2024-12-17 28.55 28.58 28.50 28.55 0.0M
2024-12-16 28.65 28.69 28.64 28.64 0.1M
2024-12-13 28.67 28.69 28.63 28.63 0.1M
2024-12-12 28.86 28.87 28.80 28.85 0.2M
2024-12-11 28.94 29.05 28.94 29.03 0.1M
2024-12-10 28.88 28.94 28.88 28.90 0.0M
2024-12-09 28.89 28.93 28.86 28.90 0.0M
2024-12-06 28.81 28.81 28.75 28.75 0.2M
2024-12-05 28.74 28.79 28.73 28.79 0.0M
2024-12-04 28.79 28.82 28.78 28.80 0.0M
2024-12-03 28.81 28.81 28.74 28.79 0.0M
2024-12-02 28.71 28.73 28.67 28.69 0.1M
2024-11-29 28.73 28.76 28.71 28.76 0.0M
2024-11-27 28.76 28.78 28.71 28.71 0.1M
2024-11-26 28.71 28.75 28.68 28.74 0.0M
2024-11-25 28.75 28.75 28.65 28.69 0.0M
2024-11-22 28.82 28.91 28.82 28.90 0.0M
2024-11-21 28.77 28.81 28.75 28.81 0.0M
2024-11-20 28.60 28.82 28.60 28.76 0.1M
2024-11-19 28.77 28.82 28.75 28.82 0.1M
2024-11-18 28.72 28.78 28.70 28.78 0.0M
2024-11-15 28.63 28.63 28.53 28.57 0.1M
2024-11-14 28.51 28.59 28.51 28.55 0.0M
2024-11-13 28.66 28.66 28.51 28.51 0.0M
2024-11-12 28.61 28.65 28.58 28.64 0.0M
2024-11-11 28.68 28.68 28.61 28.68 0.0M
2024-11-08 28.90 28.94 28.84 28.84 0.0M
2024-11-07 28.89 28.98 28.89 28.98 0.0M
2024-11-06 28.76 28.83 28.72 28.82 0.1M
2024-11-05 29.00 29.02 28.99 29.02 0.1M
2024-11-04 29.02 29.02 28.97 28.98 0.0M
2024-11-01 29.14 29.14 28.98 28.98 0.0M
2024-10-31 29.13 29.13 29.04 29.11 0.0M
2024-10-30 29.16 29.20 29.12 29.16 0.0M
2024-10-29 29.15 29.19 29.14 29.18 0.0M
2024-10-28 29.06 29.10 29.04 29.05 0.2M
2024-10-25 29.03 29.09 29.03 29.09 0.1M
2024-10-24 29.13 29.13 29.02 29.06 0.1M
2024-10-23 29.06 29.10 29.01 29.05 0.1M
2024-10-22 29.11 29.12 29.07 29.09 0.1M
2024-10-21 29.07 29.07 28.97 29.01 0.0M
2024-10-18 28.89 29.00 28.89 28.98 0.1M
2024-10-17 28.78 28.84 28.78 28.83 0.0M
2024-10-16 28.86 28.86 28.77 28.79 0.0M
2024-10-15 28.73 28.82 28.73 28.80 0.1M
2024-10-14 28.70 28.74 28.70 28.73 0.0M
2024-10-11 28.73 28.77 28.73 28.76 0.0M
2024-10-10 28.61 28.68 28.61 28.65 0.0M
2024-10-09 28.55 28.62 28.55 28.60 0.0M
2024-10-08 28.76 28.76 28.61 28.66 0.0M
2024-10-07 28.81 28.81 28.74 28.74 0.0M
2024-10-04 28.84 28.88 28.81 28.84 0.0M
2024-10-03 28.83 28.88 28.83 28.86 0.0M
2024-10-02 28.86 28.88 28.76 28.79 0.0M
2024-10-01 28.80 28.86 28.79 28.81 0.0M
2024-09-30 28.73 28.75 28.69 28.74 0.0M
2024-09-27 28.88 28.88 28.75 28.77 0.0M
2024-09-26 28.91 28.91 28.85 28.90 0.0M
2024-09-25 28.89 28.89 28.83 28.88 0.0M
2024-09-24 28.74 28.88 28.74 28.85 0.1M
2024-09-23 29.03 29.03 28.99 29.00 0.0M
2024-09-20 28.95 29.01 28.94 28.98 0.2M
2024-09-19 28.95 28.95 28.85 28.88 0.1M
2024-09-18 28.86 28.94 28.76 28.77 0.0M
2024-09-17 28.85 28.88 28.82 28.85 0.0M
2024-09-16 28.90 28.90 28.85 28.87 0.0M
2024-09-13 28.83 28.88 28.83 28.87 0.1M
2024-09-12 28.70 28.75 28.68 28.75 0.0M
2024-09-11 28.56 28.62 28.54 28.61 0.0M
2024-09-10 28.56 28.58 28.54 28.58 0.0M
2024-09-09 28.54 28.56 28.51 28.56 0.0M
2024-09-06 28.60 28.61 28.47 28.51 0.2M
2024-09-05 28.61 28.65 28.57 28.59 0.0M
2024-09-04 28.50 28.54 28.49 28.51 0.2M
2024-09-03 28.56 28.56 28.49 28.52 0.0M
2024-08-30 28.78 28.78 28.66 28.67 0.1M
2024-08-29 28.76 28.85 28.76 28.81 0.0M
2024-08-28 28.74 28.76 28.71 28.74 0.3M
2024-08-27 28.81 28.85 28.81 28.84 0.0M
2024-08-26 28.87 28.90 28.84 28.87 0.0M
2024-08-23 28.69 28.80 28.69 28.79 0.0M
2024-08-22 28.64 28.66 28.59 28.61 0.0M
2024-08-21 28.70 28.73 28.65 28.70 0.3M
2024-08-20 28.83 28.83 28.71 28.74 0.0M
2024-08-19 28.74 28.76 28.69 28.72 0.1M
2024-08-16 28.65 28.75 28.63 28.75 0.0M
2024-08-15 28.59 28.67 28.57 28.65 0.0M
2024-08-14 28.60 28.60 28.51 28.54 0.0M
2024-08-13 28.61 28.64 28.59 28.64 0.0M
2024-08-12 28.50 28.68 28.50 28.66 0.0M
2024-08-09 28.44 28.51 28.43 28.48 0.0M
2024-08-08 28.37 28.46 28.34 28.44 0.2M
2024-08-07 28.34 28.36 28.25 28.28 0.0M
2024-08-06 28.25 28.33 28.25 28.26 0.0M
2024-08-05 28.19 28.37 28.16 28.36 0.1M
2024-08-02 28.65 28.65 28.43 28.53 0.1M
2024-08-01 28.89 28.92 28.65 28.71 0.0M
2024-07-31 28.72 28.90 28.71 28.88 0.0M
2024-07-30 28.43 28.54 28.41 28.54 0.0M
2024-07-29 28.58 28.60 28.42 28.46 0.1M
2024-07-26 28.55 28.58 28.48 28.54 0.0M
2024-07-25 28.61 28.61 28.46 28.57 0.0M
2024-07-24 28.69 28.78 28.63 28.63 0.0M
2024-07-23 28.72 28.72 28.64 28.67 0.1M
2024-07-22 28.66 28.77 28.65 28.77 0.0M
2024-07-19 28.82 28.89 28.74 28.79 0.0M
2024-07-18 29.10 29.11 28.99 29.00 0.0M
2024-07-17 29.18 29.24 29.12 29.15 0.1M
2024-07-16 29.04 29.21 29.04 29.19 0.0M
2024-07-15 29.23 29.23 29.12 29.14 0.0M
2024-07-12 29.29 29.33 29.24 29.25 0.2M
2024-07-11 29.32 29.36 29.24 29.33 0.0M
2024-07-10 29.19 29.25 29.16 29.21 0.0M
2024-07-09 29.23 29.29 29.18 29.20 0.0M
2024-07-08 29.32 29.36 29.22 29.27 0.0M
2024-07-05 29.39 29.51 29.39 29.46 0.0M
2024-07-03 29.24 29.31 29.22 29.25 0.0M
2024-07-02 29.12 29.19 29.07 29.12 0.0M
2024-07-01 29.04 29.14 28.97 29.14 0.0M
2024-06-28 29.05 29.05 28.90 28.91 0.0M
2024-06-27 28.90 28.96 28.88 28.92 0.0M
2024-06-26 28.82 28.85 28.75 28.78 0.1M
2024-06-25 28.93 28.93 28.78 28.82 0.1M
2024-06-24 29.22 29.31 29.22 29.30 0.1M
2024-06-21 29.51 29.51 29.21 29.23 0.0M
2024-06-20 29.49 29.52 29.37 29.46 0.0M
2024-06-18 29.19 29.27 29.19 29.26 0.0M
2024-06-17 29.13 29.21 29.11 29.19 0.0M
2024-06-14 29.25 29.29 29.21 29.25 0.0M
2024-06-13 29.28 29.29 29.15 29.19 0.0M
2024-06-12 29.48 29.48 29.23 29.25 0.0M
2024-06-11 29.13 29.24 29.13 29.22 0.0M
2024-06-10 29.13 29.22 29.08 29.21 0.0M
2024-06-07 29.24 29.24 29.01 29.02 0.1M
2024-06-06 29.44 29.58 29.41 29.54 0.0M
2024-06-05 29.27 29.32 29.18 29.31 0.0M
2024-06-04 29.27 29.40 29.16 29.22 0.1M
2024-06-03 29.67 29.67 29.47 29.49 0.1M
2024-05-31 29.84 29.87 29.58 29.63 0.1M
2024-05-30 29.88 29.90 29.71 29.76 0.0M
2024-05-29 30.07 30.11 30.00 30.00 0.0M
2024-05-28 30.15 30.22 30.08 30.21 0.1M
2024-05-24 29.81 29.83 29.74 29.81 0.0M
2024-05-23 29.92 29.98 29.67 29.72 0.0M
2024-05-22 30.12 30.12 29.87 29.89 0.1M
2024-05-21 30.32 30.40 30.27 30.33 0.0M
2024-05-20 30.19 30.37 30.17 30.31 0.0M
2024-05-17 29.98 30.14 29.91 30.14 0.0M
2024-05-16 29.76 29.76 29.63 29.71 0.0M
2024-05-15 29.53 29.70 29.42 29.69 0.0M
2024-05-14 29.47 29.54 29.30 29.44 0.0M
2024-05-13 29.37 29.53 29.37 29.52 0.0M
2024-05-10 29.40 29.40 29.31 29.33 0.0M
2024-05-09 28.94 29.28 28.94 29.27 0.0M
2024-05-08 28.91 29.07 28.91 29.04 0.0M
2024-05-07 29.07 29.11 29.03 29.06 0.2M
2024-05-06 29.08 29.16 29.08 29.12 0.0M
2024-05-03 28.91 28.92 28.80 28.88 0.0M
2024-05-02 28.83 28.93 28.80 28.90 0.0M
2024-05-01 29.07 29.13 28.88 28.94 0.0M
2024-04-30 29.21 29.21 29.05 29.05 0.1M
2024-04-29 29.45 29.54 29.41 29.45 0.1M
2024-04-26 29.57 29.57 29.34 29.43 0.1M
2024-04-25 29.25 29.38 29.22 29.36 0.0M
2024-04-24 29.24 29.29 29.20 29.24 0.0M
2024-04-23 29.03 29.25 28.99 29.19 0.1M
2024-04-22 29.11 29.24 29.06 29.24 0.2M
2024-04-19 29.36 29.51 29.36 29.46 0.0M
2024-04-18 29.38 29.43 29.31 29.31 0.2M
2024-04-17 29.50 29.62 29.29 29.33 0.0M
2024-04-16 29.55 29.56 29.39 29.50 0.0M
2024-04-15 29.57 29.70 29.29 29.70 0.0M
2024-04-12 29.82 29.92 29.34 29.36 0.0M
2024-04-11 29.40 29.45 29.22 29.43 0.0M
2024-04-10 29.35 29.42 29.23 29.34 0.1M
2024-04-09 29.53 29.58 29.32 29.37 0.0M
2024-04-08 29.42 29.46 29.23 29.42 0.0M
2024-04-05 29.26 29.41 29.14 29.28 0.0M
2024-04-04 29.17 29.25 29.05 29.09 0.0M
2024-04-03 28.93 29.16 28.93 29.13 0.0M
2024-04-02 28.59 28.76 28.59 28.76 0.0M
2024-04-01 28.45 28.46 28.35 28.46 0.1M
2024-03-28 28.26 28.30 28.16 28.30 0.0M
2024-03-27 28.03 28.13 28.03 28.11 0.0M
2024-03-26 28.36 28.36 28.06 28.07 0.1M
2024-03-25 28.31 28.31 28.12 28.15 0.0M
2024-03-22 28.20 28.21 28.05 28.06 0.0M
2024-03-21 28.04 28.32 28.04 28.22 0.0M
2024-03-20 28.16 28.39 28.15 28.39 0.0M
2024-03-19 28.34 28.34 28.23 28.29 0.0M
2024-03-18 28.68 28.72 28.66 28.67 0.0M
2024-03-15 28.51 28.64 28.50 28.55 0.0M
2024-03-14 28.43 28.47 28.41 28.42 0.0M
2024-03-13 28.35 28.50 28.35 28.45 0.0M
2024-03-12 28.27 28.30 28.24 28.29 0.0M
2024-03-11 28.32 28.41 28.30 28.33 0.0M
2024-03-08 28.35 28.36 28.28 28.30 0.0M
2024-03-07 28.27 28.39 28.27 28.34 0.0M
2024-03-06 28.23 28.28 28.19 28.22 0.0M
2024-03-05 28.12 28.18 28.08 28.09 0.1M
2024-03-04 28.00 28.15 28.00 28.13 0.1M
2024-03-01 27.87 28.01 27.85 27.98 0.1M
2024-02-29 27.80 27.89 27.80 27.85 0.0M
2024-02-28 27.83 27.83 27.75 27.80 0.1M
2024-02-27 27.85 27.90 27.82 27.83 0.0M
2024-02-26 27.74 27.85 27.74 27.82 0.0M
2024-02-23 27.76 27.84 27.73 27.78 0.1M
2024-02-22 27.75 27.82 27.75 27.79 0.1M
2024-02-21 27.65 27.80 27.65 27.79 0.0M
2024-02-20 27.81 27.86 27.77 27.78 0.1M
2024-02-16 27.81 27.94 27.81 27.92 0.2M
2024-02-15 27.86 27.89 27.83 27.88 0.0M
2024-02-14 27.78 27.79 27.72 27.76 0.0M
2024-02-13 27.80 27.83 27.75 27.80 0.1M
2024-02-12 27.92 27.93 27.88 27.93 0.0M
2024-02-09 27.89 27.96 27.89 27.90 0.1M
2024-02-08 27.82 27.92 27.82 27.89 0.0M
2024-02-07 28.00 28.00 27.80 27.80 0.0M
2024-02-06 27.77 27.80 27.77 27.77 0.0M
2024-02-05 27.68 27.77 27.66 27.73 0.0M
2024-02-02 27.70 27.78 27.70 27.74 0.0M
2024-02-01 27.87 27.97 27.85 27.89 0.0M
2024-01-31 27.90 27.95 27.82 27.87 0.1M
2024-01-30 27.87 27.90 27.84 27.88 0.0M
2024-01-29 27.85 27.91 27.81 27.88 0.0M
2024-01-26 27.76 27.86 27.74 27.83 0.1M
2024-01-25 27.75 27.82 27.73 27.77 0.0M
2024-01-24 27.73 27.73 27.66 27.68 0.0M
2024-01-23 27.59 27.70 27.59 27.68 0.0M
2024-01-22 27.57 27.68 27.57 27.63 0.0M
2024-01-19 27.70 27.72 27.64 27.69 0.0M
2024-01-18 27.63 27.71 27.60 27.71 0.0M
2024-01-17 27.61 27.62 27.56 27.60 0.1M
2024-01-16 27.76 27.76 27.66 27.66 0.1M
2024-01-12 27.83 27.87 27.74 27.78 0.0M
2024-01-11 27.67 27.70 27.60 27.66 0.0M
2024-01-10 27.70 27.70 27.60 27.63 0.0M
2024-01-09 27.68 27.70 27.64 27.67 0.0M
2024-01-08 27.60 27.66 27.56 27.65 0.1M
2024-01-05 27.68 27.79 27.68 27.70 0.0M
2024-01-04 27.71 27.71 27.62 27.66 0.1M
2024-01-03 27.66 27.69 27.62 27.66 0.0M
2024-01-02 27.81 27.82 27.70 27.70 0.1M