Direxion Auspice Broad Co... (COM)
AMEX: COM
· Real-Time Price · USD
28.75
0.02 (0.06%)
At close: Oct 01, 2025, 1:25 PM
COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.66 | 28.73 | 28.63 | 28.73 | 28.74 | -0.07% | 66,100 |
| Sep 29, 2025 | 28.78 | 28.84 | 28.73 | 28.75 | 28.75 | -0.03% | 26,007 |
| Sep 26, 2025 | 28.67 | 28.83 | 28.67 | 28.76 | 28.76 | 0.38% | 17,838 |
| Sep 25, 2025 | 28.55 | 28.66 | 28.44 | 28.65 | 28.65 | 0.53% | 17,834 |
| Sep 24, 2025 | 28.49 | 28.54 | 28.48 | 28.50 | 28.50 | 0.18% | 8,207 |
| Sep 23, 2025 | 28.41 | 28.46 | 28.40 | 28.45 | 28.45 | -0.45% | 28,947 |
| Sep 22, 2025 | 28.46 | 28.59 | 28.43 | 28.58 | 28.32 | 0.46% | 36,800 |
| Sep 19, 2025 | 28.35 | 28.46 | 28.35 | 28.45 | 28.19 | 0.18% | 30,546 |
| Sep 18, 2025 | 28.42 | 28.42 | 28.36 | 28.40 | 28.14 | -0.04% | 41,000 |
| Sep 17, 2025 | 28.52 | 28.56 | 28.36 | 28.41 | 28.15 | -0.70% | 99,000 |
| Sep 16, 2025 | 28.59 | 28.62 | 28.56 | 28.61 | 28.35 | 0.35% | 63,200 |
| Sep 15, 2025 | 28.45 | 28.53 | 28.42 | 28.51 | 28.25 | 0.56% | 41,115 |
| Sep 12, 2025 | 28.39 | 28.43 | 28.35 | 28.35 | 28.09 | 0.32% | 11,503 |
| Sep 11, 2025 | 28.23 | 28.31 | 28.23 | 28.26 | 28.00 | -0.25% | 60,200 |
| Sep 10, 2025 | 28.30 | 28.37 | 28.28 | 28.33 | 28.07 | 0.28% | 57,400 |
| Sep 9, 2025 | 28.34 | 28.34 | 28.25 | 28.25 | 27.99 | 0.18% | 18,500 |
| Sep 8, 2025 | 28.26 | 28.30 | 28.20 | 28.20 | 27.94 | 0.21% | 18,900 |
| Sep 5, 2025 | 28.20 | 28.21 | 28.12 | 28.14 | 27.88 | -0.18% | 15,100 |
| Sep 4, 2025 | 28.24 | 28.26 | 28.14 | 28.19 | 27.93 | -0.49% | 62,914 |
| Sep 3, 2025 | 28.36 | 28.41 | 28.29 | 28.33 | 28.07 | -0.18% | 18,127 |
Page 1 of 107