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 (%)
Feb 28, 2020 49.03 51.70 47.88 51.41 16,243 -1.51(-2.85%)
Feb 27, 2020 54.71 55.52 52.92 52.92 11,756 -5.01(-8.64%)
Feb 26, 2020 59.89 59.97 57.69 57.93 2,619 +0.32(+0.55%)
Feb 25, 2020 61.43 61.43 57.61 57.61 17,385 -3.19(-5.24%)
Feb 24, 2020 60.44 61.99 60.44 60.79 6,921 -7.95(-11.56%)
Feb 21, 2020 68.98 69.01 68.43 68.74 2,807 -1.07(-1.53%)
Feb 20, 2020 69.44 69.81 69.44 69.81 4,661 -1.34(-1.89%)
Feb 19, 2020 71.19 71.29 71.15 71.15 2,419 +0.87(+1.24%)
Feb 18, 2020 70.14 70.42 70.06 70.28 863 -1.44(-2.00%)
Feb 14, 2020 71.69 71.86 71.29 71.72 1,905 -0.37(-0.52%)
Feb 13, 2020 72.32 72.32 72.09 72.09 1,667 -1.79(-2.42%)
Feb 12, 2020 73.64 73.88 73.54 73.88 1,063 +0.85(+1.17%)
Feb 11, 2020 73.33 73.34 72.70 73.03 3,902 +1.41(+1.97%)
Feb 10, 2020 71.25 71.61 71.09 71.61 2,864 +0.40(+0.56%)
Feb 07, 2020 72.04 72.04 71.15 71.21 3,208 -2.10(-2.86%)
Feb 06, 2020 73.13 73.43 73.13 73.31 4,952 +0.67(+0.92%)
Feb 05, 2020 72.32 72.64 72.32 72.64 300 +2.06(+2.92%)
Feb 04, 2020 70.47 70.84 70.47 70.58 1,485 +3.27(+4.86%)
Feb 03, 2020 67.31 68.33 67.30 67.31 3,343 +0.09(+0.13%)
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%)
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.