Direxion Auspice Broad Commodity Strategy ETF (COM)

COM
🏛️ 美国 →
28.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28.67 28.83 28.67 28.76 0.0M
2025-09-25 28.55 28.66 28.44 28.65 0.0M
2025-09-24 28.49 28.54 28.48 28.50 0.0M
2025-09-23 28.41 28.46 28.40 28.45 0.0M
2025-09-22 28.46 28.59 28.43 28.58 0.0M
2025-09-19 28.35 28.46 28.35 28.45 0.0M
2025-09-18 28.42 28.42 28.36 28.40 0.0M
2025-09-17 28.52 28.56 28.36 28.41 0.1M
2025-09-16 28.59 28.62 28.56 28.61 0.1M
2025-09-15 28.45 28.53 28.42 28.51 0.0M
2025-09-12 28.39 28.43 28.35 28.35 0.0M
2025-09-11 28.23 28.31 28.23 28.26 0.1M
2025-09-10 28.30 28.37 28.28 28.33 0.1M
2025-09-09 28.34 28.34 28.25 28.25 0.0M
2025-09-08 28.26 28.30 28.20 28.20 0.0M
2025-09-05 28.20 28.21 28.12 28.14 0.0M
2025-09-04 28.25 28.26 28.14 28.19 0.1M
2025-09-03 28.36 28.41 28.29 28.33 0.0M
2025-09-02 28.20 28.39 28.20 28.38 0.0M
2025-08-29 27.97 28.05 27.96 27.96 0.0M
2025-08-28 27.86 28.01 27.81 27.96 0.0M
2025-08-27 27.73 27.82 27.73 27.81 0.0M
2025-08-26 27.79 27.83 27.76 27.79 0.0M
2025-08-25 27.85 27.94 27.84 27.87 0.0M
2025-08-22 27.72 27.90 27.72 27.85 0.2M
2025-08-21 27.64 27.76 27.64 27.72 0.0M
2025-08-20 27.59 27.65 27.58 27.61 0.0M
2025-08-19 27.60 27.60 27.46 27.47 0.1M
2025-08-18 27.60 27.63 27.52 27.61 0.0M
2025-08-15 27.54 27.62 27.53 27.57 0.0M
2025-08-14 27.63 27.65 27.59 27.64 0.0M
2025-08-13 27.65 27.66 27.55 27.58 0.0M
2025-08-12 27.60 27.66 27.56 27.59 0.1M
2025-08-11 27.62 27.64 27.58 27.59 0.0M
2025-08-08 27.75 27.78 27.66 27.67 0.0M
2025-08-07 27.64 27.74 27.60 27.64 0.0M
2025-08-06 27.66 27.74 27.57 27.59 0.0M
2025-08-05 27.64 27.66 27.59 27.60 0.1M
2025-08-04 27.61 27.70 27.61 27.66 0.0M
2025-08-01 27.78 27.79 27.61 27.65 0.1M
2025-07-31 27.72 27.78 27.68 27.76 0.0M
2025-07-30 28.41 28.51 27.86 27.88 0.1M
2025-07-29 28.34 28.51 28.33 28.51 0.0M
2025-07-28 28.35 28.35 28.18 28.30 0.6M
2025-07-25 28.40 28.40 28.24 28.25 0.1M
2025-07-24 28.40 28.45 28.34 28.42 0.0M
2025-07-23 28.48 28.51 28.39 28.45 0.0M
2025-07-22 28.35 28.44 28.33 28.41 0.0M
2025-07-21 28.28 28.40 28.28 28.36 0.0M
2025-07-18 28.30 28.37 28.21 28.21 0.0M
2025-07-17 28.11 28.23 28.09 28.22 0.0M
2025-07-16 28.14 28.15 28.02 28.11 0.0M
2025-07-15 28.18 28.21 28.14 28.14 0.0M
2025-07-14 28.28 28.33 28.17 28.17 0.0M
2025-07-11 28.24 28.43 28.23 28.42 0.0M
2025-07-10 28.09 28.12 28.00 28.11 0.3M
2025-07-09 27.97 28.10 27.97 28.06 0.0M
2025-07-08 28.05 28.14 28.01 28.10 0.1M
2025-07-07 27.97 28.08 27.93 28.05 0.1M
2025-07-03 27.97 28.01 27.93 28.00 0.0M
2025-07-02 27.57 28.03 27.57 28.03 0.0M
2025-07-01 27.75 27.80 27.75 27.79 0.0M
2025-06-30 27.65 27.66 27.59 27.66 0.1M
2025-06-27 27.65 27.66 27.54 27.55 0.0M
2025-06-26 27.73 27.80 27.71 27.79 0.1M
2025-06-25 27.58 27.72 27.58 27.68 0.0M
2025-06-24 27.68 27.68 27.56 27.66 0.0M
2025-06-23 28.69 28.69 28.26 28.27 0.1M
2025-06-20 28.62 28.67 28.59 28.66 0.1M
2025-06-18 28.67 28.75 28.57 28.63 0.0M
2025-06-17 28.65 28.67 28.57 28.62 0.0M
2025-06-16 28.45 28.52 28.45 28.48 0.1M
2025-06-13 28.54 28.54 28.46 28.49 0.0M
2025-06-12 28.44 28.48 28.44 28.46 0.0M
2025-06-11 28.33 28.47 28.33 28.44 0.0M
2025-06-10 28.50 28.50 28.41 28.43 0.0M
2025-06-09 28.20 28.53 28.20 28.48 0.0M
2025-06-06 28.48 28.48 28.38 28.47 0.0M
2025-06-05 28.44 28.44 28.40 28.42 0.0M
2025-06-04 28.41 28.45 28.39 28.44 0.0M
2025-06-03 28.06 28.41 28.06 28.40 0.0M
2025-06-02 28.39 28.41 28.34 28.39 0.0M
2025-05-30 28.30 28.32 28.28 28.31 0.0M
2025-05-29 28.36 28.36 28.26 28.31 0.1M
2025-05-28 28.33 28.35 28.30 28.30 0.2M
2025-05-27 28.34 28.36 28.30 28.36 0.0M
2025-05-23 28.25 28.43 28.25 28.38 0.0M
2025-05-22 28.34 28.34 28.30 28.32 0.0M
2025-05-21 28.33 28.37 28.32 28.36 0.0M
2025-05-20 28.26 28.33 28.26 28.33 0.0M
2025-05-19 28.20 28.25 28.20 28.24 0.0M
2025-05-16 28.18 28.22 28.18 28.22 0.0M
2025-05-15 28.19 28.26 28.19 28.25 0.0M
2025-05-14 28.21 28.22 28.19 28.19 0.0M
2025-05-13 28.27 28.31 28.26 28.30 0.0M
2025-05-12 28.33 28.33 28.24 28.25 0.0M
2025-05-09 28.37 28.42 28.34 28.38 0.0M
2025-05-08 28.44 28.44 28.30 28.34 0.0M
2025-05-07 28.49 28.49 28.43 28.46 0.0M
2025-05-06 28.53 28.53 28.46 28.51 0.0M
2025-05-05 28.29 28.48 28.29 28.42 0.0M
2025-05-02 28.31 28.41 28.31 28.35 0.0M
2025-05-01 28.29 28.30 28.25 28.28 0.0M
2025-04-30 28.38 28.38 28.34 28.34 0.1M
2025-04-29 28.41 28.41 28.33 28.36 0.1M
2025-04-28 28.37 28.42 28.31 28.41 0.0M
2025-04-25 28.37 28.37 28.33 28.36 0.0M
2025-04-24 28.37 28.42 28.36 28.39 0.0M
2025-04-23 28.34 28.36 28.30 28.33 0.0M
2025-04-22 28.55 28.55 28.46 28.47 0.0M
2025-04-21 28.62 28.64 28.54 28.56 0.1M
2025-04-17 28.49 28.50 28.44 28.48 0.0M
2025-04-16 28.42 28.52 28.42 28.51 0.0M
2025-04-15 28.25 28.29 28.24 28.29 0.0M
2025-04-14 28.28 28.29 28.19 28.24 0.0M
2025-04-11 28.24 28.29 28.23 28.27 0.0M
2025-04-10 28.00 28.11 28.00 28.11 0.0M
2025-04-09 27.73 28.03 27.72 28.00 0.0M
2025-04-08 27.80 27.99 27.54 27.63 0.5M
2025-04-07 27.87 28.24 27.71 27.75 0.1M
2025-04-04 28.24 28.24 27.85 28.04 0.2M
2025-04-03 28.76 28.89 28.67 28.76 0.1M
2025-04-02 29.41 29.48 29.35 29.44 0.1M
2025-04-01 29.38 29.43 29.30 29.36 0.0M
2025-03-31 29.25 29.40 29.19 29.34 0.0M
2025-03-28 29.29 29.29 29.16 29.21 0.1M
2025-03-27 29.10 29.29 29.10 29.27 0.1M
2025-03-26 29.23 29.25 29.13 29.16 0.1M
2025-03-25 29.18 29.19 29.08 29.15 0.1M
2025-03-24 29.33 29.33 29.23 29.25 0.1M
2025-03-21 29.19 29.25 29.17 29.24 0.1M
2025-03-20 29.34 29.36 29.24 29.35 0.0M
2025-03-19 29.23 29.37 29.22 29.34 0.0M
2025-03-18 29.30 29.35 29.20 29.21 0.1M
2025-03-17 29.01 29.16 29.01 29.13 0.2M
2025-03-14 29.01 29.01 28.92 29.00 0.1M
2025-03-13 28.80 29.08 28.80 28.97 0.0M
2025-03-12 28.83 28.90 28.80 28.83 0.0M
2025-03-11 28.81 28.89 28.81 28.85 0.0M
2025-03-10 28.79 28.79 28.60 28.64 0.0M
2025-03-07 28.70 28.90 28.67 28.75 0.1M
2025-03-06 28.76 28.81 28.72 28.76 0.0M
2025-03-05 28.69 28.84 28.68 28.84 0.0M
2025-03-04 28.72 28.74 28.55 28.70 0.0M
2025-03-03 28.56 28.79 28.56 28.66 0.0M
2025-02-28 28.65 28.65 28.51 28.59 0.0M
2025-02-27 28.86 28.88 28.76 28.81 0.0M
2025-02-26 28.91 28.91 28.81 28.87 0.0M
2025-02-25 29.17 29.17 28.80 28.97 0.0M
2025-02-24 29.22 29.25 29.16 29.25 0.0M
2025-02-21 29.54 29.54 29.29 29.31 0.0M
2025-02-20 29.56 29.63 29.56 29.61 0.0M
2025-02-19 29.47 29.54 29.40 29.51 0.0M
2025-02-18 29.06 29.46 29.06 29.41 0.1M
2025-02-14 29.34 29.36 29.10 29.10 0.0M
2025-02-13 29.04 29.25 29.04 29.25 0.0M
2025-02-12 29.25 29.27 29.09 29.09 0.1M
2025-02-11 29.20 29.37 29.20 29.32 0.0M
2025-02-10 29.04 29.18 29.04 29.14 0.1M
2025-02-07 28.88 28.92 28.76 28.81 0.0M
2025-02-06 28.78 28.86 28.67 28.85 0.1M
2025-02-05 28.87 28.90 28.78 28.79 0.0M
2025-02-04 28.65 29.00 28.65 28.90 0.0M
2025-02-03 28.78 28.91 28.78 28.90 0.0M
2025-01-31 28.64 28.74 28.57 28.63 0.0M
2025-01-30 28.73 28.81 28.69 28.70 0.0M
2025-01-29 28.52 28.66 28.52 28.59 0.0M
2025-01-28 28.56 28.58 28.46 28.57 0.1M
2025-01-27 28.61 28.61 28.29 28.40 0.0M
2025-01-24 28.90 28.90 28.76 28.80 0.0M
2025-01-23 28.77 28.88 28.73 28.76 0.2M
2025-01-22 28.81 28.87 28.79 28.79 0.0M
2025-01-21 28.81 28.90 28.79 28.87 0.1M
2025-01-17 28.88 29.04 28.85 28.96 0.1M
2025-01-16 29.03 29.04 28.92 29.04 0.0M
2025-01-15 28.88 29.11 28.87 29.11 0.2M
2025-01-14 28.60 28.75 28.60 28.75 0.3M
2025-01-13 28.98 28.98 28.71 28.78 0.1M
2025-01-10 28.78 28.85 28.74 28.82 0.1M
2025-01-08 28.52 28.56 28.49 28.55 0.1M
2025-01-07 28.56 28.56 28.47 28.49 0.4M
2025-01-06 28.46 28.51 28.44 28.45 0.1M
2025-01-03 28.53 28.53 28.35 28.36 0.0M
2025-01-02 28.43 28.56 28.43 28.52 0.0M