Direxion Auspice Broad Commodity Strategy ETF (COM)

COM
🏛️ Vereinigte Staaten →
28.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 27.81 27.87 27.80 27.81 0.1M
2023-12-28 27.92 27.99 27.83 27.88 0.1M
2023-12-27 27.94 28.01 27.93 27.95 0.1M
2023-12-26 27.81 27.97 27.81 27.95 0.0M
2023-12-22 27.97 28.00 27.87 27.90 0.1M
2023-12-21 27.90 27.93 27.86 27.91 0.0M
2023-12-20 28.11 28.18 28.05 28.07 0.1M
2023-12-19 28.02 28.15 28.02 28.09 0.1M
2023-12-18 28.03 28.07 27.99 28.04 0.1M
2023-12-15 28.01 28.03 27.92 27.96 0.1M
2023-12-14 28.03 28.07 27.99 28.04 0.0M
2023-12-13 27.66 27.92 27.61 27.90 0.1M
2023-12-12 27.68 27.70 27.61 27.64 0.0M
2023-12-11 27.78 27.78 27.69 27.71 0.1M
2023-12-08 28.18 28.18 27.72 27.78 0.1M
2023-12-07 28.00 28.00 27.89 27.94 0.2M
2023-12-06 28.23 28.23 27.95 27.97 0.0M
2023-12-05 28.46 28.52 28.32 28.32 0.1M
2023-12-04 28.50 28.57 28.45 28.49 0.0M
2023-12-01 28.59 28.80 28.56 28.57 0.1M
2023-11-30 28.95 28.96 28.63 28.63 0.0M
2023-11-29 28.94 28.98 28.77 28.97 0.0M
2023-11-28 28.77 28.94 28.77 28.86 0.0M
2023-11-27 28.73 28.80 28.72 28.75 0.0M
2023-11-24 28.90 28.91 28.74 28.74 0.0M
2023-11-22 28.75 28.90 28.74 28.85 0.0M
2023-11-21 28.97 29.03 28.90 29.03 0.0M
2023-11-20 28.80 28.95 28.80 28.89 0.1M
2023-11-17 28.64 28.72 28.61 28.67 0.0M
2023-11-16 28.60 28.61 28.51 28.51 0.1M
2023-11-15 28.78 28.88 28.78 28.85 0.0M
2023-11-14 28.93 28.97 28.83 28.85 0.0M
2023-11-13 28.66 28.92 28.66 28.92 0.0M
2023-11-10 28.64 28.71 28.63 28.65 0.0M
2023-11-09 28.61 28.74 28.60 28.61 0.0M
2023-11-08 28.71 28.82 28.52 28.61 0.1M
2023-11-07 29.01 29.01 28.83 28.87 0.0M
2023-11-06 29.29 29.34 29.21 29.25 0.1M
2023-11-03 29.27 29.33 29.21 29.24 0.0M
2023-11-02 29.20 29.36 29.17 29.32 0.1M
2023-11-01 29.25 29.33 29.10 29.12 0.1M
2023-10-31 29.18 29.32 29.14 29.20 0.1M
2023-10-30 29.38 29.38 29.08 29.12 0.0M
2023-10-27 29.42 29.49 29.32 29.44 0.0M
2023-10-26 29.17 29.39 29.17 29.33 0.0M
2023-10-25 29.29 29.40 29.18 29.40 0.2M
2023-10-24 29.37 29.37 29.17 29.24 0.0M
2023-10-23 29.43 29.54 29.40 29.41 0.0M
2023-10-20 29.48 29.56 29.42 29.47 0.0M
2023-10-19 29.43 29.61 29.42 29.59 0.0M
2023-10-18 29.44 29.59 29.39 29.58 0.2M
2023-10-17 29.39 29.47 29.33 29.44 0.0M
2023-10-16 29.44 29.46 29.37 29.44 0.0M
2023-10-13 29.41 29.53 29.37 29.49 0.0M
2023-10-12 29.16 29.35 29.02 29.18 0.1M
2023-10-11 29.12 29.16 29.00 29.14 0.0M
2023-10-10 29.27 29.29 29.21 29.24 0.0M
2023-10-09 29.23 29.29 29.20 29.26 0.0M
2023-10-06 29.07 29.08 28.98 29.01 0.0M
2023-10-05 29.01 29.07 28.90 28.98 0.0M
2023-10-04 29.40 29.40 29.08 29.12 0.0M
2023-10-03 29.59 29.59 29.44 29.51 0.2M
2023-10-02 29.71 29.71 29.59 29.65 0.1M
2023-09-29 29.85 29.85 29.65 29.69 0.0M
2023-09-28 29.87 29.99 29.87 29.90 0.0M
2023-09-27 29.76 29.97 29.76 29.93 0.0M
2023-09-26 29.66 29.81 29.66 29.81 0.0M
2023-09-25 29.71 29.78 29.61 29.78 0.1M
2023-09-22 29.91 29.93 29.73 29.79 0.0M
2023-09-21 29.94 29.95 29.83 29.86 0.0M
2023-09-20 29.93 29.99 29.85 29.85 0.0M
2023-09-19 30.12 30.12 30.01 30.08 0.0M
2023-09-18 30.40 30.40 30.28 30.29 0.0M
2023-09-15 30.43 30.47 30.33 30.35 0.0M
2023-09-14 30.45 30.58 30.45 30.53 0.1M
2023-09-13 30.22 30.49 30.22 30.40 0.0M
2023-09-12 30.30 30.36 30.29 30.30 0.0M
2023-09-11 30.23 30.31 30.21 30.27 0.0M
2023-09-08 30.11 30.11 30.02 30.03 0.0M
2023-09-07 29.90 29.96 29.87 29.93 0.0M
2023-09-06 29.95 30.06 29.89 29.96 0.0M
2023-09-05 29.98 30.12 29.97 30.00 0.0M
2023-09-01 29.80 29.94 29.80 29.90 0.0M
2023-08-31 29.65 29.74 29.59 29.64 0.0M
2023-08-30 29.74 29.78 29.62 29.64 0.0M
2023-08-29 29.65 29.71 29.61 29.66 0.0M
2023-08-28 29.71 29.82 29.67 29.71 0.0M
2023-08-25 29.68 29.86 29.65 29.81 0.0M
2023-08-24 29.46 29.57 29.35 29.50 0.0M
2023-08-23 29.35 29.54 29.26 29.49 0.1M
2023-08-22 29.40 29.40 29.27 29.35 0.0M
2023-08-21 29.51 29.52 29.27 29.29 0.0M
2023-08-18 29.29 29.49 29.29 29.39 0.0M
2023-08-17 29.41 29.41 29.22 29.26 0.0M
2023-08-16 29.35 29.43 29.22 29.23 0.0M
2023-08-15 29.50 29.50 29.23 29.25 0.0M
2023-08-14 29.61 29.64 29.53 29.60 0.0M
2023-08-11 29.66 29.89 29.63 29.76 0.0M
2023-08-10 29.77 29.82 29.65 29.70 0.0M
2023-08-09 29.63 29.75 29.60 29.72 0.0M
2023-08-08 29.35 29.63 29.32 29.57 0.0M
2023-08-07 29.65 29.65 29.51 29.59 0.0M
2023-08-04 29.73 29.74 29.61 29.61 0.0M
2023-08-03 29.52 29.71 29.51 29.64 0.1M
2023-08-02 29.89 29.89 29.55 29.64 0.0M
2023-08-01 29.80 29.93 29.80 29.92 0.0M
2023-07-31 29.92 29.97 29.80 29.87 0.0M
2023-07-28 29.91 30.04 29.85 29.92 0.1M
2023-07-27 30.12 30.12 29.93 29.93 0.0M
2023-07-26 30.16 30.26 30.10 30.26 0.1M
2023-07-25 30.12 30.12 30.03 30.11 0.0M
2023-07-24 29.98 30.15 29.98 30.10 0.0M
2023-07-21 29.97 30.01 29.95 29.99 0.1M
2023-07-20 29.95 29.96 29.88 29.91 0.0M
2023-07-19 29.94 30.00 29.89 29.91 0.0M
2023-07-18 29.86 29.93 29.86 29.89 0.0M
2023-07-17 29.85 29.86 29.77 29.78 0.0M
2023-07-14 29.90 29.90 29.82 29.84 0.2M
2023-07-13 29.71 29.85 29.71 29.85 0.0M
2023-07-12 29.71 29.75 29.64 29.65 0.1M
2023-07-11 29.50 29.54 29.48 29.52 0.1M
2023-07-10 29.42 29.51 29.42 29.46 0.0M
2023-07-07 29.40 29.47 29.39 29.39 0.0M
2023-07-06 29.39 29.43 29.33 29.37 0.0M
2023-07-05 29.59 29.59 29.44 29.50 0.1M
2023-07-03 29.45 29.52 29.45 29.50 0.0M
2023-06-30 29.57 29.62 29.37 29.43 0.0M
2023-06-29 29.46 29.50 29.45 29.47 0.0M
2023-06-28 29.70 29.70 29.54 29.54 0.0M
2023-06-27 29.74 29.79 29.68 29.73 0.1M
2023-06-26 29.91 30.00 29.83 29.88 0.0M
2023-06-23 30.00 30.03 29.85 29.86 0.0M
2023-06-22 30.07 30.09 30.01 30.04 0.1M
2023-06-21 30.25 30.25 30.14 30.16 0.0M
2023-06-20 30.76 30.79 30.73 30.79 0.0M
2023-06-16 31.12 31.12 30.81 30.88 0.0M
2023-06-15 30.82 30.85 30.78 30.81 0.0M
2023-06-14 30.76 30.85 30.75 30.76 0.0M
2023-06-13 30.80 30.82 30.72 30.74 0.1M
2023-06-12 30.79 30.87 30.78 30.80 0.0M
2023-06-09 30.91 30.94 30.84 30.86 0.0M
2023-06-08 30.76 30.91 30.75 30.87 0.0M
2023-06-07 30.67 30.74 30.60 30.60 0.0M
2023-06-06 30.65 30.73 30.62 30.67 0.1M
2023-06-05 30.75 30.75 30.60 30.69 0.1M
2023-06-02 30.74 30.79 30.64 30.67 0.1M
2023-06-01 30.78 30.80 30.72 30.74 0.2M
2023-05-31 30.77 30.78 30.69 30.75 0.0M
2023-05-30 30.66 30.74 30.66 30.73 0.1M
2023-05-26 30.75 30.75 30.63 30.66 0.1M
2023-05-25 30.66 30.66 30.53 30.53 0.0M
2023-05-24 30.81 30.81 30.68 30.69 0.0M
2023-05-23 30.82 30.84 30.76 30.81 0.0M
2023-05-22 30.80 30.86 30.79 30.82 0.0M
2023-05-19 30.82 30.85 30.76 30.80 0.0M
2023-05-18 30.72 30.76 30.70 30.76 0.1M
2023-05-17 31.00 31.00 30.80 30.80 0.0M
2023-05-16 31.06 31.12 30.89 30.89 0.1M
2023-05-15 31.13 31.16 31.08 31.09 0.0M
2023-05-12 31.20 31.20 31.05 31.05 0.0M
2023-05-11 31.25 31.25 31.09 31.10 0.1M
2023-05-10 31.41 31.49 31.41 31.45 0.1M
2023-05-09 31.48 31.52 31.41 31.50 0.1M
2023-05-08 31.62 31.62 31.45 31.51 0.0M
2023-05-05 31.51 31.58 31.41 31.53 0.0M
2023-05-04 31.11 31.46 31.11 31.45 0.0M
2023-05-03 31.22 31.45 31.15 31.26 0.0M
2023-05-02 31.29 31.33 31.20 31.25 0.0M
2023-05-01 31.49 31.51 31.20 31.27 0.1M
2023-04-28 31.22 31.39 31.22 31.37 0.0M
2023-04-27 31.16 31.34 31.16 31.33 0.0M
2023-04-26 31.34 31.34 31.16 31.23 0.0M
2023-04-25 31.18 31.32 31.06 31.32 0.0M
2023-04-24 31.01 31.31 31.01 31.27 0.0M
2023-04-21 31.23 31.23 31.05 31.12 0.1M
2023-04-20 31.15 31.35 31.15 31.31 0.0M
2023-04-19 31.20 31.25 31.16 31.20 0.0M
2023-04-18 31.27 31.28 31.11 31.23 0.1M
2023-04-17 31.23 31.23 31.09 31.17 0.0M
2023-04-14 31.43 31.43 31.05 31.14 0.1M
2023-04-13 31.45 31.48 31.29 31.31 0.0M
2023-04-12 31.03 31.19 31.03 31.18 0.1M
2023-04-11 30.97 31.28 30.97 31.14 0.1M
2023-04-10 31.01 31.01 30.85 30.96 0.0M
2023-04-06 31.21 31.21 30.85 31.01 0.0M
2023-04-05 30.87 30.95 30.84 30.93 0.1M
2023-04-04 30.79 30.89 30.64 30.84 0.1M
2023-04-03 30.67 30.79 30.66 30.71 0.3M
2023-03-31 30.61 30.69 30.53 30.67 0.0M
2023-03-30 30.48 30.55 30.40 30.55 0.1M
2023-03-29 30.08 30.35 30.08 30.32 0.1M
2023-03-28 30.38 30.41 30.21 30.36 0.2M
2023-03-27 29.85 30.15 29.85 30.15 0.0M
2023-03-24 30.26 30.38 30.09 30.10 0.1M
2023-03-23 30.24 30.24 30.09 30.13 0.0M
2023-03-22 29.83 30.11 29.83 30.10 0.0M
2023-03-21 30.00 30.15 29.92 29.94 0.0M
2023-03-20 30.03 30.07 29.99 30.03 0.1M
2023-03-17 29.82 30.07 29.82 30.03 0.0M
2023-03-16 29.86 29.86 29.75 29.82 0.0M
2023-03-15 29.85 29.90 29.77 29.78 0.0M
2023-03-14 29.75 29.95 29.75 29.85 0.1M
2023-03-13 29.75 30.03 29.75 29.95 0.0M
2023-03-10 29.73 29.82 29.72 29.78 0.1M
2023-03-09 29.71 29.79 29.64 29.68 0.0M
2023-03-08 29.72 29.72 29.59 29.63 0.0M
2023-03-07 29.77 29.80 29.59 29.62 0.1M
2023-03-06 29.65 29.91 29.65 29.87 0.0M
2023-03-03 29.66 29.91 29.66 29.89 0.1M
2023-03-02 29.44 29.70 29.44 29.64 0.1M
2023-03-01 29.78 29.78 29.64 29.71 0.2M
2023-02-28 29.72 29.72 29.47 29.49 0.1M
2023-02-27 29.41 29.59 29.41 29.57 0.0M
2023-02-24 29.58 29.58 29.40 29.41 0.0M
2023-02-23 29.74 29.78 29.66 29.73 0.0M
2023-02-22 29.89 29.89 29.76 29.78 0.0M
2023-02-21 30.07 30.07 29.81 29.90 0.1M
2023-02-17 29.64 29.77 29.59 29.71 0.1M
2023-02-16 29.62 29.73 29.59 29.64 0.0M
2023-02-15 29.77 29.77 29.53 29.64 0.0M
2023-02-14 29.96 29.96 29.72 29.77 0.1M
2023-02-13 29.80 29.82 29.67 29.76 0.0M
2023-02-10 29.84 29.84 29.76 29.79 0.1M
2023-02-09 29.86 29.93 29.71 29.75 0.1M
2023-02-08 29.75 29.82 29.68 29.82 0.0M
2023-02-07 29.61 29.82 29.61 29.73 0.0M
2023-02-06 29.85 29.85 29.65 29.68 0.0M
2023-02-03 29.85 30.00 29.80 29.81 0.0M
2023-02-02 30.39 30.55 30.10 30.14 0.3M
2023-02-01 30.38 30.38 30.07 30.34 0.0M
2023-01-31 30.12 30.38 30.12 30.38 0.0M
2023-01-30 30.09 30.22 30.09 30.17 0.0M
2023-01-27 30.17 30.17 30.01 30.12 0.0M
2023-01-26 30.14 30.17 30.04 30.17 0.1M
2023-01-25 29.80 30.05 29.80 30.00 0.0M
2023-01-24 29.82 29.93 29.82 29.93 0.0M
2023-01-23 30.00 30.00 29.56 29.84 0.0M
2023-01-20 29.96 29.96 29.88 29.95 0.0M
2023-01-19 29.83 29.98 29.83 29.95 0.0M
2023-01-18 30.11 30.13 29.79 29.87 0.0M
2023-01-17 30.00 30.04 29.91 30.03 0.0M
2023-01-13 29.87 30.01 29.85 29.98 0.1M
2023-01-12 29.73 29.86 29.66 29.80 0.1M
2023-01-11 29.64 29.68 29.55 29.67 0.0M
2023-01-10 29.29 29.61 29.29 29.58 0.0M
2023-01-09 29.50 29.58 29.45 29.50 0.0M
2023-01-06 29.18 29.45 29.18 29.39 0.0M
2023-01-05 29.25 29.25 29.10 29.18 0.0M
2023-01-04 29.43 29.43 29.26 29.35 0.0M
2023-01-03 29.60 29.60 29.32 29.37 0.1M