Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerging Over Developed Markets ETF Direxion (NY: RWED )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 43.26 43.26 43.26 43.26 1 -0.98(-2.21%)
Apr 29, 2020 44.24 44.24 44.24 44.24 0 +1.25(+2.91%)
Apr 28, 2020 42.99 42.99 42.99 42.99 0 -0.02(-0.04%)
Apr 27, 2020 43.00 43.00 43.00 43.00 0 +1.01(+2.40%)
Apr 24, 2020 42.00 42.00 42.00 42.00 0 -0.35(-0.83%)
Apr 23, 2020 42.35 42.35 42.35 42.35 0 -0.07(-0.17%)
Apr 22, 2020 42.42 42.42 42.42 42.42 0 +1.21(+2.94%)
Apr 21, 2020 41.21 41.21 41.21 41.21 2 -1.29(-3.04%)
Apr 20, 2020 42.75 42.75 42.50 42.50 150 -0.33(-0.78%)
Apr 17, 2020 42.83 42.83 42.83 42.83 0 +0.67(+1.58%)
Apr 16, 2020 42.17 42.17 42.17 42.17 0 +0.40(+0.96%)
Apr 15, 2020 41.76 41.76 41.76 41.76 0 -0.82(-1.92%)
Apr 14, 2020 42.43 42.58 42.43 42.58 100 +0.97(+2.34%)
Apr 13, 2020 41.61 41.61 41.61 41.61 0 +0.29(+0.69%)
Apr 09, 2020 41.32 41.32 41.32 41.32 0 -0.66(-1.57%)
Apr 08, 2020 41.98 41.98 41.98 41.98 0 +0.44(+1.05%)
Apr 07, 2020 41.55 41.55 41.55 41.55 0 +0.34(+0.83%)
Apr 06, 2020 41.20 41.20 41.20 41.20 0 +2.01(+5.12%)
Apr 03, 2020 39.20 39.20 39.20 39.20 0 -0.57(-1.42%)
Apr 02, 2020 39.76 39.76 39.76 39.76 0 +1.41(+3.68%)
Apr 01, 2020 38.35 38.35 38.35 38.35 0 -1.53(-3.85%)
Mar 31, 2020 39.89 39.89 39.89 39.89 0 +0.57(+1.45%)
Mar 30, 2020 39.31 39.31 39.31 39.31 1 +0.46(+1.18%)
Mar 27, 2020 38.86 38.86 38.86 38.86 100 -2.88(-6.90%)
Mar 26, 2020 41.74 41.74 41.74 41.74 0 +1.50(+3.74%)
Mar 25, 2020 39.97 40.23 39.97 40.23 100 +1.64(+4.24%)
Mar 24, 2020 38.60 38.60 38.60 38.60 1 +2.27(+6.25%)
Mar 23, 2020 36.32 36.32 36.32 36.32 7 -1.17(-3.13%)
Mar 20, 2020 38.46 38.46 37.47 37.50 800 +0.68(+1.84%)
Mar 19, 2020 36.82 36.82 36.82 36.82 0 -0.05(-0.15%)
Mar 18, 2020 36.87 36.87 36.87 36.87 0 -4.28(-10.39%)
Mar 17, 2020 41.15 41.15 41.15 41.15 206 +2.78(+7.24%)
Mar 16, 2020 38.37 38.37 38.37 38.37 0 -5.36(-12.26%)
Mar 13, 2020 43.30 43.73 43.30 43.73 600 +2.76(+6.75%)
Mar 12, 2020 39.98 40.97 39.82 40.97 627 -4.46(-9.81%)
Mar 11, 2020 45.43 45.43 45.43 45.43 0 -2.01(-4.24%)
Mar 10, 2020 47.44 47.44 47.44 47.44 0 +2.52(+5.60%)
Mar 09, 2020 44.92 44.92 44.92 44.92 25 -3.12(-6.50%)
Mar 06, 2020 48.04 48.04 48.04 48.04 0 -0.98(-2.00%)
Mar 05, 2020 49.02 49.02 49.02 49.02 1 -0.90(-1.80%)
Mar 04, 2020 49.97 49.97 49.92 49.92 160 +0.44(+0.89%)
Mar 03, 2020 49.48 49.48 49.48 49.48 0 -0.12(-0.25%)
Mar 02, 2020 49.60 49.60 49.60 49.60 0 +1.24(+2.57%)
Feb 28, 2020 48.36 48.36 48.36 48.36 400 -0.39(-0.79%)
Feb 27, 2020 48.75 48.75 48.75 48.75 0 -0.85(-1.71%)
Feb 26, 2020 49.60 49.60 49.60 49.60 1 +0.38(+0.76%)
Feb 25, 2020 49.22 49.22 49.22 49.22 0 -0.13(-0.26%)
Feb 24, 2020 49.35 49.35 49.35 49.35 0 -1.83(-3.57%)
Feb 21, 2020 51.17 51.17 51.17 51.17 100 -0.30(-0.59%)
Feb 20, 2020 51.48 51.48 51.48 51.48 32 -1.01(-1.92%)
Feb 19, 2020 52.48 52.48 52.48 52.48 0 +0.46(+0.88%)
Feb 18, 2020 52.03 52.03 52.03 52.03 1 -0.34(-0.64%)
Feb 14, 2020 52.36 52.36 52.36 52.36 100 +0.06(+0.11%)
Feb 13, 2020 52.31 52.31 52.31 52.31 0 -0.83(-1.56%)
Feb 12, 2020 53.13 53.13 53.13 53.13 0 +0.93(+1.77%)
Feb 11, 2020 52.21 52.21 52.21 52.21 0 +0.80(+1.55%)
Feb 10, 2020 51.41 51.41 51.41 51.41 0 +0.39(+0.76%)
Feb 07, 2020 50.93 51.03 50.93 51.03 1,400 -0.89(-1.71%)
Feb 06, 2020 51.91 51.91 51.91 51.91 3 -0.00(-0.01%)
Feb 05, 2020 51.93 51.93 51.89 51.92 200 +0.17(+0.32%)
Feb 04, 2020 51.90 51.90 51.75 51.75 100 +1.59(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.