Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	34.21	34.23	34.08	34.11	92,399	-0.03(-0.09%)
Apr 28, 2026	33.98	34.14	33.93	34.14	108,736	+0.17(+0.50%)
Apr 27, 2026	33.86	34.00	33.86	33.97	145,416	+0.17(+0.50%)
Apr 24, 2026	33.67	33.80	33.67	33.80	60,766	-0.01(-0.03%)
Apr 23, 2026	33.66	33.85	33.59	33.81	45,871	+0.14(+0.42%)
Apr 22, 2026	33.80	33.85	33.65	33.67	99,102	-0.06(-0.18%)
Apr 21, 2026	33.59	33.75	33.59	33.73	132,824	+0.18(+0.54%)
Apr 20, 2026	33.39	33.65	33.36	33.55	161,002	+0.10(+0.30%)
Apr 17, 2026	33.19	33.48	33.08	33.45	278,551	-0.05(-0.15%)
Apr 16, 2026	33.51	33.68	33.46	33.50	256,386	+0.11(+0.33%)
Apr 15, 2026	33.30	33.44	33.30	33.39	69,081	+0.15(+0.45%)
Apr 14, 2026	33.23	33.33	33.15	33.24	82,607	+0.06(+0.18%)
Apr 13, 2026	33.30	33.37	33.15	33.18	177,235	+0.21(+0.64%)
Apr 10, 2026	33.05	33.15	32.94	32.97	188,502	-0.11(-0.33%)
Apr 09, 2026	33.21	33.22	32.95	33.08	132,182	+0.02(+0.06%)
Apr 08, 2026	33.00	33.10	32.82	33.06	237,317	-0.27(-0.81%)
Apr 07, 2026	33.47	33.52	33.30	33.33	120,926	-0.14(-0.42%)
Apr 06, 2026	33.44	33.52	33.36	33.47	520,315	+0.08(+0.24%)
Apr 02, 2026	33.62	33.65	33.27	33.39	163,854	+0.04(+0.12%)
Apr 01, 2026	33.26	33.38	33.08	33.35	916,277	-0.22(-0.66%)
Mar 31, 2026	33.59	33.80	33.52	33.57	133,030	+0.07(+0.21%)
Mar 30, 2026	33.65	33.70	33.42	33.50	133,217	-0.05(-0.15%)
Mar 27, 2026	33.67	33.67	33.48	33.55	348,295	+0.10(+0.30%)
Mar 26, 2026	33.43	33.60	33.38	33.45	109,005	+0.10(+0.30%)
Mar 25, 2026	33.08	33.39	33.08	33.35	224,853	+0.04(+0.12%)
Mar 24, 2026	33.22	33.40	33.15	33.31	191,239	+0.27(+0.82%)
Mar 23, 2026	33.26	33.26	32.89	33.04	318,493	-0.41(-1.22%)
Mar 20, 2026	33.63	33.63	33.43	33.45	251,436	-0.13(-0.38%)
Mar 19, 2026	33.55	33.70	33.45	33.58	250,218	-0.07(-0.21%)
Mar 18, 2026	33.46	33.70	33.46	33.65	322,914	+0.21(+0.62%)
Mar 17, 2026	33.41	33.50	33.33	33.44	1,019,190	+0.13(+0.39%)
Mar 16, 2026	33.69	33.69	33.27	33.31	425,294	-0.46(-1.35%)
Mar 13, 2026	33.66	33.78	33.55	33.77	26,727	-0.02(-0.06%)
Mar 12, 2026	33.76	33.87	33.60	33.79	125,922	+0.39(+1.16%)
Mar 11, 2026	33.05	33.40	32.80	33.40	60,202	+0.57(+1.73%)
Mar 10, 2026	32.81	32.85	32.24	32.83	157,067	+0.26(+0.79%)
Mar 09, 2026	33.23	33.34	32.49	32.57	564,906	-0.25(-0.76%)
Mar 06, 2026	32.46	32.90	32.46	32.82	99,408	+0.58(+1.79%)
Mar 05, 2026	32.08	32.38	32.08	32.24	26,002	+0.31(+0.96%)
Mar 04, 2026	32.01	32.01	31.86	31.94	323,413	+0.05(+0.16%)
Mar 03, 2026	32.16	32.16	31.81	31.89	75,340	-0.08(-0.25%)
Mar 02, 2026	32.15	32.15	31.84	31.97	141,389	+0.20(+0.63%)
Feb 27, 2026	31.76	31.82	31.74	31.77	82,957	+0.25(+0.79%)
Feb 26, 2026	31.37	31.55	31.35	31.52	42,298	+0.06(+0.19%)
Feb 25, 2026	31.52	31.60	31.35	31.46	39,551	+0.01(+0.03%)
Feb 24, 2026	31.37	31.46	31.35	31.45	19,074	+0.04(+0.14%)
Feb 23, 2026	31.38	31.47	31.35	31.40	39,223	+0.12(+0.40%)
Feb 20, 2026	31.27	31.33	31.14	31.28	241,183	+0.08(+0.25%)
Feb 19, 2026	31.10	31.20	31.05	31.20	66,858	+0.13(+0.42%)
Feb 18, 2026	30.93	31.09	30.93	31.07	91,857	+0.43(+1.40%)
Feb 17, 2026	30.68	30.68	30.55	30.64	26,765	-0.15(-0.49%)
Feb 13, 2026	30.74	30.85	30.74	30.79	62,985	+0.06(+0.19%)
Feb 12, 2026	31.11	31.14	30.70	30.73	13,274	-0.49(-1.56%)
Feb 11, 2026	31.22	31.25	31.09	31.22	11,078	+0.24(+0.79%)
Feb 10, 2026	30.99	31.03	30.93	30.98	16,666	-0.07(-0.24%)
Feb 09, 2026	30.83	31.06	30.79	31.05	210,815	+0.22(+0.71%)
Feb 06, 2026	30.67	30.86	30.67	30.83	24,777	+0.26(+0.85%)
Feb 05, 2026	30.65	30.71	30.54	30.57	23,050	-0.31(-1.00%)
Feb 04, 2026	30.93	30.93	30.76	30.88	40,260	-0.01(-0.03%)
Feb 03, 2026	30.79	30.92	30.70	30.89	59,374	+0.49(+1.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Direxion Auspice Broad Commodity Strategy ETF (NY:COM)

Historical Prices

Sections

Services

Follow Us