MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COM — Direxion Auspice Broad Commodity Strategy ETF
NYSE ArcaDirexion Auspice Broad Commodity Strategy ETF
$34.85
+0.03(+0.09%)
- O
- 34.77
- H
- 34.89
- L
- 34.76
- V
- 24.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.85
Period Return+22.43%
Period High$35.93
Period Low$27.46
Avg Daily Volume86.7K
Total Trading Days365
COM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.77 | $34.89 | $34.76 | $34.85 | +$0.03 | +0.09% | 24,015 | $34.80 | $34.76 $34.89 |
| Oct 1, 2026 | $34.81 | $34.87 | $34.69 | $34.82 | $-0.01 | -0.03% | 47,932 | $34.79 | $34.69 $34.87 |
| Sep 30, 2026 | $35.02 | $35.03 | $34.77 | $34.83 | $-0.06 | -0.17% | 25,324 | $34.89 | $34.77 $35.03 |
| Sep 29, 2026 | $34.97 | $34.97 | $34.85 | $34.89 | $-0.08 | -0.23% | 61,004 | $34.90 | $34.85 $34.97 |
| Sep 28, 2026 | $35.02 | $35.06 | $34.92 | $34.97 | $-0.11 | -0.31% | 24,552 | $34.95 | $34.92 $35.06 |
| Sep 25, 2026 | $35.01 | $35.23 | $35.00 | $35.08 | $-0.21 | -0.60% | 357,475 | $35.16 | $35.00 $35.23 |
| Sep 24, 2026 | $35.38 | $35.39 | $35.26 | $35.29 | $-0.05 | -0.14% | 25,967 | $35.33 | $35.26 $35.39 |
| Sep 23, 2026 | $35.39 | $35.39 | $35.25 | $35.34 | +$0.01 | +0.03% | 22,499 | $35.31 | $35.25 $35.39 |
| Sep 22, 2026 | $35.42 | $35.53 | $35.31 | $35.33 | $-0.32 | -0.90% | 49,291 | $35.38 | $35.31 $35.53 |
| Sep 21, 2026 | $35.49 | $35.65 | $35.49 | $35.65 | +$0.31 | +0.88% | 63,439 | $35.60 | $35.49 $35.65 |
| Sep 18, 2026 | $35.38 | $35.44 | $35.32 | $35.34 | $-0.18 | -0.51% | 24,472 | $35.36 | $35.32 $35.44 |
| Sep 17, 2026 | $35.60 | $35.60 | $35.46 | $35.52 | $-0.04 | -0.11% | 42,884 | $35.52 | $35.46 $35.60 |
| Sep 16, 2026 | $35.66 | $35.73 | $35.54 | $35.56 | $-0.11 | -0.31% | 36,115 | $35.64 | $35.54 $35.73 |
| Sep 15, 2026 | $35.63 | $35.71 | $35.50 | $35.67 | +$0.22 | +0.62% | 69,329 | $35.67 | $35.50 $35.71 |
| Sep 14, 2026 | $35.55 | $35.66 | $35.42 | $35.45 | $-0.05 | -0.14% | 161,720 | $35.51 | $35.42 $35.66 |
| Sep 11, 2026 | $35.79 | $35.79 | $35.44 | $35.50 | $-0.41 | -1.13% | 75,698 | $35.57 | $35.44 $35.79 |
| Sep 10, 2026 | $35.79 | $35.93 | $35.63 | $35.91 | +$0.27 | +0.74% | 56,998 | $35.83 | $35.63 $35.93 |
| Sep 9, 2026 | $35.69 | $35.71 | $35.57 | $35.64 | +$0.03 | +0.08% | 77,054 | $35.63 | $35.57 $35.71 |
| Sep 8, 2026 | $35.55 | $35.69 | $35.55 | $35.61 | +$0.19 | +0.54% | 17,127 | $35.60 | $35.55 $35.69 |
| Sep 4, 2026 | $35.45 | $35.52 | $35.38 | $35.42 | $-0.11 | -0.31% | 31,639 | $35.45 | $35.38 $35.52 |
| Sep 3, 2026 | $35.35 | $35.57 | $35.24 | $35.53 | $-0.17 | -0.48% | 34,309 | $35.38 | $35.24 $35.57 |
| Sep 2, 2026 | $35.77 | $35.91 | $35.60 | $35.70 | $-0.07 | -0.20% | 141,433 | $35.75 | $35.60 $35.91 |
| Sep 1, 2026 | $35.60 | $35.85 | $35.55 | $35.77 | +$0.04 | +0.11% | 250,818 | $35.73 | $35.55 $35.85 |
| Aug 31, 2026 | $35.30 | $35.73 | $35.21 | $35.73 | +$0.48 | +1.36% | 270,253 | $35.67 | $35.21 $35.73 |
| Aug 28, 2026 | $35.35 | $35.38 | $35.22 | $35.25 | $-0.02 | -0.06% | 31,435 | $35.32 | $35.22 $35.38 |
| Aug 27, 2026 | $35.07 | $35.32 | $35.00 | $35.27 | +$0.31 | +0.89% | 27,128 | $35.22 | $35.00 $35.32 |
| Aug 26, 2026 | $34.73 | $35.11 | $34.73 | $34.96 | +$0.34 | +0.98% | 207,024 | $34.88 | $34.73 $35.11 |
| Aug 25, 2026 | $34.54 | $34.74 | $34.47 | $34.62 | $-0.09 | -0.26% | 193,092 | $34.68 | $34.47 $34.74 |
| Aug 24, 2026 | $34.76 | $34.76 | $34.65 | $34.71 | $-0.05 | -0.14% | 21,635 | $34.73 | $34.65 $34.76 |
| Aug 21, 2026 | $34.79 | $34.85 | $34.74 | $34.76 | +$0.02 | +0.06% | 60,309 | $34.78 | $34.74 $34.85 |