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

Dev Mkts Bull 3X Direxion ETF Direxion (NY: DZK )

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 (%)
Jan 31, 2020 68.27 68.27 66.52 67.22 15,741 -3.23(-4.58%)
Jan 30, 2020 68.83 70.45 68.83 70.45 3,519 -0.21(-0.30%)
Jan 29, 2020 70.50 71.31 70.50 70.66 1,773 -0.04(-0.05%)
Jan 28, 2020 70.36 70.71 70.36 70.69 4,211 +1.85(+2.68%)
Jan 27, 2020 69.23 69.43 68.72 68.85 3,911 -4.55(-6.20%)
Jan 24, 2020 74.36 74.36 73.32 73.40 2,306 -0.93(-1.25%)
Jan 23, 2020 73.26 74.33 73.26 74.33 1,812 -0.52(-0.70%)
Jan 22, 2020 75.27 75.27 74.82 74.85 1,498 +0.47(+0.64%)
Jan 21, 2020 75.16 75.16 74.36 74.38 2,654 -1.87(-2.45%)
Jan 17, 2020 76.00 76.32 75.81 76.25 6,316 +0.69(+0.91%)
Jan 16, 2020 74.77 75.56 74.77 75.56 2,542 +0.97(+1.31%)
Jan 15, 2020 74.83 74.83 74.59 74.59 273 -0.12(-0.16%)
Jan 14, 2020 74.97 74.97 74.70 74.70 4,686 +0.18(+0.24%)
Jan 13, 2020 73.53 74.52 73.53 74.52 1,979 +1.20(+1.64%)
Jan 10, 2020 74.20 74.45 73.32 73.32 4,913 -0.87(-1.17%)
Jan 09, 2020 74.09 74.19 74.02 74.19 677 +0.42(+0.57%)
Jan 08, 2020 73.23 74.18 73.23 73.76 1,430 +0.65(+0.89%)
Jan 07, 2020 73.43 73.45 72.93 73.12 3,974 -0.62(-0.84%)
Jan 06, 2020 72.91 73.74 72.91 73.74 2,622 +0.79(+1.08%)
Jan 03, 2020 72.74 74.20 72.70 72.95 4,612 -2.77(-3.66%)
Jan 02, 2020 75.23 75.72 74.73 75.72 8,632 +2.28(+3.11%)
Dec 31, 2019 72.69 73.43 72.15 73.43 3,609 +0.85(+1.17%)
Dec 30, 2019 73.94 73.99 72.59 72.59 8,686 -1.67(-2.25%)
Dec 27, 2019 74.95 74.95 74.24 74.26 3,509 +0.51(+0.70%)
Dec 26, 2019 73.74 73.74 73.74 73.74 251 +0.80(+1.10%)
Dec 24, 2019 72.90 72.96 72.86 72.94 902 -0.31(-0.43%)
Dec 23, 2019 73.01 73.30 73.01 73.25 3,568 +0.33(+0.45%)
Dec 20, 2019 73.11 73.25 72.92 72.92 2,721 +0.23(+0.32%)
Dec 19, 2019 72.22 72.75 72.21 72.69 2,637 -0.05(-0.07%)
Dec 18, 2019 72.82 72.82 72.56 72.74 2,635 -0.46(-0.63%)
Dec 17, 2019 73.34 73.54 73.12 73.20 4,070 -1.12(-1.51%)
Dec 16, 2019 74.12 74.71 74.11 74.33 26,358 +2.33(+3.23%)
Dec 13, 2019 72.22 72.28 71.95 72.00 3,830 +1.30(+1.84%)
Dec 12, 2019 70.44 70.74 69.78 70.70 2,497 +1.48(+2.15%)
Dec 11, 2019 68.75 69.21 68.62 69.21 778 +0.99(+1.45%)
Dec 10, 2019 68.49 68.49 68.23 68.23 186 +0.08(+0.12%)
Dec 09, 2019 68.74 69.10 68.15 68.15 987 -1.03(-1.49%)
Dec 06, 2019 68.91 69.21 68.91 69.18 3,930 +1.77(+2.63%)
Dec 05, 2019 67.52 67.52 67.15 67.41 1,697 -0.33(-0.49%)
Dec 04, 2019 67.64 67.74 67.54 67.74 355 +1.60(+2.42%)
Dec 03, 2019 64.86 66.14 64.86 66.14 10,582 -0.54(-0.80%)
Dec 02, 2019 67.44 67.44 66.13 66.67 3,336 -2.42(-3.50%)
Nov 29, 2019 67.84 69.09 67.84 69.09 1,612 -0.12(-0.18%)
Nov 27, 2019 68.95 69.32 68.95 69.21 1,915 +0.36(+0.53%)
Nov 26, 2019 68.49 68.85 68.49 68.85 17,319 +0.03(+0.04%)
Nov 25, 2019 68.34 68.82 68.32 68.82 8,666 +1.59(+2.36%)
Nov 22, 2019 67.38 67.38 67.12 67.23 1,713 +0.42(+0.63%)
Nov 21, 2019 66.59 66.95 66.57 66.81 8,800 -0.28(-0.42%)
Nov 20, 2019 67.05 67.09 66.74 67.09 3,066 -1.33(-1.95%)
Nov 19, 2019 68.34 68.42 68.28 68.42 1,670 -0.22(-0.31%)
Nov 18, 2019 68.10 68.72 68.10 68.64 3,491 +0.27(+0.39%)
Nov 15, 2019 68.12 68.37 68.12 68.37 8,768 +1.11(+1.66%)
Nov 14, 2019 66.69 67.25 66.52 67.25 11,133 -0.43(-0.64%)
Nov 13, 2019 67.24 67.76 67.18 67.68 2,910 -0.79(-1.15%)
Nov 12, 2019 68.70 68.81 67.99 68.47 6,833 +0.12(+0.17%)
Nov 11, 2019 68.12 68.56 68.12 68.35 2,775 -0.29(-0.43%)
Nov 08, 2019 68.22 68.65 67.99 68.65 3,124 -0.24(-0.35%)
Nov 07, 2019 69.46 69.52 68.89 68.89 6,113 +0.53(+0.78%)
Nov 06, 2019 68.70 68.70 68.35 68.35 685 -0.12(-0.17%)
Nov 05, 2019 68.28 68.50 68.28 68.47 20,948 -0.14(-0.20%)
Nov 04, 2019 68.87 68.87 68.35 68.61 3,911 +0.98(+1.45%)
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.