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
2021-12-31 29.23 29.24 29.12 29.18 0.0M
2021-12-30 29.25 29.43 29.19 29.23 0.1M
2021-12-29 29.03 29.29 29.03 29.28 0.1M
2021-12-28 29.61 29.61 29.08 29.09 0.1M
2021-12-27 29.14 29.37 29.09 29.34 0.0M
2021-12-23 28.96 29.19 28.96 29.15 0.1M
2021-12-22 28.88 29.03 28.80 29.03 0.1M
2021-12-21 28.69 28.78 28.55 28.78 0.1M
2021-12-20 31.49 31.50 31.26 31.45 0.2M
2021-12-17 31.84 31.84 31.63 31.64 0.0M
2021-12-16 31.64 31.90 31.64 31.82 0.0M
2021-12-15 31.44 31.64 31.38 31.64 0.0M
2021-12-14 31.64 31.67 31.57 31.62 0.1M
2021-12-13 31.81 31.86 31.65 31.76 0.0M
2021-12-10 31.72 31.82 31.69 31.82 0.0M
2021-12-09 31.82 31.82 31.67 31.68 0.0M
2021-12-08 31.70 31.96 31.70 31.96 0.1M
2021-12-07 31.92 31.92 31.59 31.77 0.0M
2021-12-06 31.26 31.58 31.26 31.58 0.0M
2021-12-03 31.24 31.39 31.14 31.28 0.1M
2021-12-02 30.94 31.30 30.93 31.22 0.0M
2021-12-01 31.20 31.47 31.04 31.06 0.0M
2021-11-30 31.44 31.50 31.04 31.18 0.1M
2021-11-29 32.21 32.21 31.75 31.82 0.0M
2021-11-26 32.65 32.65 31.67 31.85 0.0M
2021-11-24 32.83 32.95 32.82 32.85 0.0M
2021-11-23 32.61 32.95 32.61 32.95 0.1M
2021-11-22 32.63 32.74 32.58 32.68 0.0M
2021-11-19 32.88 32.88 32.67 32.70 0.0M
2021-11-18 32.93 32.95 32.81 32.92 0.0M
2021-11-17 32.88 33.01 32.82 32.92 0.2M
2021-11-16 33.00 33.00 32.91 32.95 0.0M
2021-11-15 33.00 33.01 32.88 33.00 0.0M
2021-11-12 32.95 33.02 32.88 33.01 0.0M
2021-11-11 33.06 33.09 32.95 32.95 0.1M
2021-11-10 33.08 33.09 32.77 32.85 0.0M
2021-11-09 32.94 33.08 32.86 33.06 0.0M
2021-11-08 32.93 32.94 32.86 32.90 0.0M
2021-11-05 32.64 32.86 32.64 32.82 0.0M
2021-11-04 33.18 33.18 32.61 32.65 0.0M
2021-11-03 32.76 32.86 32.70 32.76 0.1M
2021-11-02 33.05 33.05 32.94 33.02 0.0M
2021-11-01 32.78 33.03 32.78 33.03 0.0M
2021-10-29 32.80 32.80 32.65 32.76 0.0M
2021-10-28 32.85 32.85 32.63 32.83 0.0M
2021-10-27 32.67 32.79 32.64 32.70 0.0M
2021-10-26 32.82 32.89 32.77 32.84 0.1M
2021-10-25 32.81 32.87 32.71 32.82 0.0M
2021-10-22 32.80 32.80 32.57 32.70 0.0M
2021-10-21 32.86 32.86 32.53 32.64 0.0M
2021-10-20 32.72 32.99 32.68 32.99 0.1M
2021-10-19 32.78 32.82 32.59 32.77 0.1M
2021-10-18 32.87 32.87 32.75 32.76 0.1M
2021-10-15 32.92 33.00 32.81 32.87 0.2M
2021-10-14 32.68 32.72 32.56 32.71 0.1M
2021-10-13 32.48 32.48 32.29 32.47 0.0M
2021-10-12 32.60 32.60 32.36 32.40 0.0M
2021-10-11 32.54 32.57 32.47 32.53 0.0M
2021-10-08 32.41 32.55 32.38 32.45 0.0M
2021-10-07 32.31 32.41 32.05 32.41 0.0M
2021-10-06 32.41 32.46 32.15 32.23 0.0M
2021-10-05 32.02 32.42 32.02 32.42 0.1M
2021-10-04 32.00 32.16 32.00 32.06 0.1M
2021-10-01 31.65 31.85 31.65 31.85 0.0M
2021-09-30 31.50 31.69 31.39 31.68 0.1M
2021-09-29 31.52 31.53 31.43 31.46 0.0M
2021-09-28 31.60 31.68 31.32 31.41 0.2M
2021-09-27 31.49 31.58 31.46 31.51 0.0M
2021-09-24 31.15 31.28 31.08 31.27 0.0M
2021-09-23 30.97 31.10 30.89 31.10 0.0M
2021-09-22 30.79 30.86 30.63 30.80 0.0M
2021-09-21 30.62 30.62 30.36 30.51 0.0M
2021-09-20 30.69 30.69 30.42 30.48 0.0M
2021-09-17 30.95 30.96 30.83 30.89 0.0M
2021-09-16 30.99 31.08 30.89 31.08 0.1M
2021-09-15 31.20 31.30 31.18 31.23 0.0M
2021-09-14 31.04 31.04 30.93 31.01 0.0M
2021-09-13 30.97 30.99 30.87 30.98 0.0M
2021-09-10 30.87 30.98 30.83 30.96 0.1M
2021-09-09 30.72 30.86 30.66 30.71 0.0M
2021-09-08 30.88 30.89 30.75 30.78 0.0M
2021-09-07 30.92 30.92 30.74 30.74 0.0M
2021-09-03 31.06 31.06 30.93 31.00 0.0M
2021-09-02 30.84 30.99 30.84 30.93 0.0M
2021-09-01 30.82 31.05 30.67 30.69 0.1M
2021-08-31 31.03 31.03 30.69 31.02 0.0M
2021-08-30 31.00 31.00 30.91 30.97 0.0M
2021-08-27 30.84 30.99 30.84 30.96 0.0M
2021-08-26 30.77 30.84 30.70 30.79 0.0M
2021-08-25 30.76 30.86 30.65 30.82 0.0M
2021-08-24 30.58 30.69 30.47 30.68 0.0M
2021-08-23 30.20 30.33 30.20 30.27 0.1M
2021-08-20 30.03 30.14 29.87 29.90 0.0M
2021-08-19 30.16 30.32 30.10 30.22 0.1M
2021-08-18 30.69 30.76 30.55 30.59 0.0M
2021-08-17 30.90 30.94 30.67 30.74 0.0M
2021-08-16 31.07 31.07 30.91 30.92 0.3M
2021-08-13 31.08 31.20 31.04 31.07 0.0M
2021-08-12 30.77 31.13 30.72 31.03 0.0M
2021-08-11 30.77 30.89 30.64 30.89 0.0M
2021-08-10 30.63 30.80 30.62 30.77 0.0M
2021-08-09 30.61 30.61 30.29 30.45 0.0M
2021-08-06 30.67 30.76 30.65 30.69 0.0M
2021-08-05 30.60 30.71 30.57 30.63 0.0M
2021-08-04 30.80 30.80 30.43 30.49 0.1M
2021-08-03 30.60 30.69 30.47 30.69 0.0M
2021-08-02 30.83 30.90 30.64 30.75 0.1M
2021-07-30 31.06 31.06 30.67 30.74 0.1M
2021-07-29 30.85 30.97 30.85 30.97 0.0M
2021-07-28 30.65 30.74 30.62 30.70 0.0M
2021-07-27 30.68 30.79 30.59 30.61 0.0M
2021-07-26 30.59 30.70 30.49 30.68 0.0M
2021-07-23 30.40 30.49 30.40 30.47 0.0M
2021-07-22 30.34 30.47 30.22 30.46 0.0M
2021-07-21 30.33 30.36 30.14 30.35 0.0M
2021-07-20 29.70 30.05 29.70 30.03 0.0M
2021-07-19 30.17 30.17 29.67 29.74 0.0M
2021-07-16 30.34 30.45 30.31 30.34 0.0M
2021-07-15 30.06 30.30 30.06 30.20 0.0M
2021-07-14 30.30 30.35 30.15 30.22 0.0M
2021-07-13 30.08 30.21 30.03 30.15 0.0M
2021-07-12 29.88 30.07 29.77 30.04 0.0M
2021-07-09 29.74 29.93 29.74 29.88 0.0M
2021-07-08 29.55 29.78 29.55 29.75 0.0M
2021-07-07 29.87 29.88 29.55 29.74 0.0M
2021-07-06 30.30 30.30 29.74 29.87 0.0M
2021-07-02 30.50 30.50 30.27 30.47 0.1M
2021-07-01 30.54 30.61 30.23 30.31 0.0M
2021-06-30 30.02 30.39 29.79 30.29 0.0M
2021-06-29 30.00 30.04 29.92 29.99 0.0M
2021-06-28 29.94 29.99 29.86 29.95 0.0M
2021-06-25 29.81 29.86 29.60 29.78 0.0M
2021-06-24 29.75 29.90 29.58 29.88 0.1M
2021-06-23 29.64 29.92 29.64 29.84 0.0M
2021-06-22 29.67 29.73 29.60 29.68 0.0M
2021-06-21 29.31 29.75 29.26 29.70 0.1M
2021-06-18 29.20 29.64 29.20 29.53 0.0M
2021-06-17 29.70 29.70 29.12 29.27 0.1M
2021-06-16 29.89 30.13 29.81 29.81 0.0M
2021-06-15 30.27 30.27 29.92 30.00 0.1M
2021-06-14 30.18 30.33 30.01 30.28 0.1M
2021-06-11 30.67 30.67 30.41 30.57 0.0M
2021-06-10 30.54 30.67 30.41 30.67 0.1M
2021-06-09 30.64 30.64 30.41 30.54 0.1M
2021-06-08 30.32 30.62 30.32 30.61 0.0M
2021-06-07 30.56 30.56 30.37 30.42 0.0M
2021-06-04 30.20 30.42 30.20 30.37 0.0M
2021-06-03 30.39 30.39 29.99 30.07 0.0M
2021-06-02 30.39 30.39 30.15 30.27 0.0M
2021-06-01 30.10 30.36 30.10 30.36 0.0M
2021-05-28 29.94 29.94 29.70 29.77 0.0M
2021-05-27 29.65 29.87 29.59 29.87 0.1M
2021-05-26 29.35 29.48 29.19 29.47 0.0M
2021-05-25 29.64 29.64 29.36 29.43 0.1M
2021-05-24 29.48 29.59 29.37 29.57 0.4M
2021-05-21 29.46 29.46 29.32 29.40 0.0M
2021-05-20 29.56 29.56 29.33 29.36 0.0M
2021-05-19 29.61 29.61 29.30 29.49 0.0M
2021-05-18 30.02 30.09 29.85 29.94 0.1M
2021-05-17 29.90 29.93 29.81 29.88 0.1M
2021-05-14 30.09 30.09 29.74 29.79 0.1M
2021-05-13 30.23 30.23 29.69 29.77 0.4M
2021-05-12 30.70 30.70 30.40 30.43 0.1M
2021-05-11 30.45 30.62 30.34 30.60 0.5M
2021-05-10 30.77 30.77 30.29 30.41 0.4M
2021-05-07 30.64 30.75 30.35 30.67 0.7M
2021-05-06 30.00 30.48 30.00 30.00 0.2M
2021-05-05 30.01 30.14 29.68 29.68 0.1M
2021-05-04 29.81 29.95 29.71 29.95 0.1M
2021-05-03 29.69 29.69 29.48 29.60 0.1M
2021-04-30 29.30 29.47 29.25 29.46 0.1M
2021-04-29 29.73 29.73 29.30 29.42 0.1M
2021-04-28 29.46 29.64 29.24 29.44 0.0M
2021-04-27 29.66 29.66 29.42 29.62 0.1M
2021-04-26 29.39 29.51 29.24 29.51 0.3M
2021-04-23 29.13 29.22 29.03 29.22 0.1M
2021-04-22 29.00 29.08 28.78 29.07 0.2M
2021-04-21 28.71 28.89 28.64 28.82 0.1M
2021-04-20 28.87 28.87 28.60 28.71 0.0M
2021-04-19 28.75 28.75 28.55 28.61 0.0M
2021-04-16 28.72 28.72 28.48 28.58 0.0M
2021-04-15 28.43 28.63 28.43 28.63 0.1M
2021-04-14 28.10 28.48 28.09 28.41 0.0M
2021-04-13 27.95 27.96 27.89 27.93 0.0M
2021-04-12 27.84 27.91 27.75 27.84 0.0M
2021-04-09 27.93 27.96 27.87 27.93 0.0M
2021-04-08 27.78 27.93 27.76 27.93 0.0M
2021-04-07 27.78 27.78 27.58 27.78 0.0M
2021-04-06 27.82 27.89 27.71 27.71 0.0M
2021-04-05 27.93 27.93 27.51 27.59 0.0M
2021-04-01 27.97 28.15 27.48 27.67 0.1M
2021-03-31 27.18 27.70 27.17 27.56 0.1M
2021-03-30 27.38 27.38 27.10 27.25 0.1M
2021-03-29 27.58 27.58 27.26 27.47 0.0M
2021-03-26 27.41 27.53 27.41 27.51 0.1M
2021-03-25 27.44 27.44 27.08 27.16 0.0M
2021-03-24 27.48 27.68 27.48 27.61 0.1M
2021-03-23 27.30 27.64 27.30 27.34 0.1M
2021-03-22 27.91 27.91 27.68 27.81 0.0M
2021-03-19 27.49 27.86 27.49 27.81 0.0M
2021-03-18 27.98 28.07 27.48 27.48 0.1M
2021-03-17 28.12 28.30 28.12 28.26 0.1M
2021-03-16 28.39 28.39 28.17 28.28 0.0M
2021-03-15 28.21 28.42 28.17 28.31 0.0M
2021-03-12 28.45 28.46 28.26 28.40 0.0M
2021-03-11 28.21 28.49 28.21 28.44 0.0M
2021-03-10 27.98 28.17 27.96 28.17 0.0M
2021-03-09 28.32 28.32 27.97 28.09 0.0M
2021-03-08 28.52 28.52 28.19 28.30 0.0M
2021-03-05 28.15 28.43 28.10 28.43 0.1M
2021-03-04 27.99 28.24 27.84 27.99 0.0M
2021-03-03 28.03 28.11 27.87 27.99 0.1M
2021-03-02 28.07 28.14 27.89 28.07 0.1M
2021-03-01 28.74 28.74 27.79 27.87 0.1M
2021-02-26 28.20 28.20 27.83 27.95 0.1M
2021-02-25 28.47 28.59 28.33 28.34 0.1M
2021-02-24 28.47 28.65 28.36 28.57 0.3M
2021-02-23 28.55 28.55 28.04 28.31 0.1M
2021-02-22 28.17 28.38 27.97 28.26 0.1M
2021-02-19 27.87 27.87 27.68 27.76 0.0M
2021-02-18 27.75 27.75 27.52 27.56 0.0M
2021-02-17 27.42 27.55 27.29 27.48 0.0M
2021-02-16 27.41 27.50 27.26 27.49 0.0M
2021-02-12 26.82 27.13 26.82 27.11 0.0M
2021-02-11 27.08 27.08 26.90 27.01 0.0M
2021-02-10 27.23 27.23 26.82 26.96 0.0M
2021-02-09 27.09 27.17 26.90 27.16 0.0M
2021-02-08 26.81 26.96 26.71 26.95 0.0M
2021-02-05 26.72 26.72 26.53 26.62 0.0M
2021-02-04 26.44 26.57 26.24 26.52 0.1M
2021-02-03 26.12 26.29 26.12 26.29 0.0M
2021-02-02 26.18 26.18 26.04 26.13 0.0M
2021-02-01 26.22 26.22 25.92 26.15 0.1M
2021-01-29 25.97 25.97 25.75 25.77 0.0M
2021-01-28 26.18 26.18 25.78 25.78 0.0M
2021-01-27 26.09 26.09 25.78 25.86 0.0M
2021-01-26 26.13 26.13 25.99 26.04 0.0M
2021-01-25 25.57 25.96 25.57 25.91 0.0M
2021-01-22 26.12 26.12 25.68 25.79 0.0M
2021-01-21 26.44 27.73 26.14 26.17 0.0M
2021-01-20 26.58 26.58 26.16 26.22 0.0M
2021-01-19 26.64 26.85 26.15 26.24 0.0M
2021-01-15 26.46 26.46 26.18 26.29 0.0M
2021-01-14 26.31 26.46 26.12 26.41 0.0M
2021-01-13 26.27 26.27 26.11 26.13 0.1M
2021-01-12 25.84 26.16 25.76 26.13 0.0M
2021-01-11 26.81 26.81 25.55 25.69 0.0M
2021-01-08 25.99 25.99 25.69 25.84 0.0M
2021-01-07 26.39 26.39 25.77 25.82 0.0M
2021-01-06 25.72 25.85 25.72 25.82 0.0M
2021-01-05 25.66 25.85 25.57 25.76 0.1M
2021-01-04 25.87 25.87 25.18 25.27 0.0M