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 (%)
Mar 31, 2020 26.18 27.09 25.99 26.68 52,202 -0.80(-2.91%)
Mar 30, 2020 25.83 27.50 25.80 27.48 7,829 +1.58(+6.09%)
Mar 27, 2020 25.02 27.03 24.71 25.90 19,451 -2.39(-8.46%)
Mar 26, 2020 25.76 28.32 25.76 28.29 20,963 +3.34(+13.39%)
Mar 25, 2020 23.37 26.06 22.83 24.95 21,655 +2.24(+9.85%)
Mar 24, 2020 22.19 22.94 21.61 22.72 9,033 +4.48(+24.60%)
Mar 23, 2020 19.40 19.40 17.97 18.23 5,634 -0.62(-3.28%)
Mar 20, 2020 20.57 21.39 18.85 18.85 11,129 -0.70(-3.59%)
Mar 19, 2020 17.92 20.23 17.92 19.55 8,077 +1.26(+6.90%)
Mar 18, 2020 18.22 20.22 17.28 18.29 10,570 -3.77(-17.09%)
Mar 17, 2020 20.42 22.38 19.50 22.06 22,255 +2.57(+13.18%)
Mar 16, 2020 17.85 22.28 17.85 19.49 30,889 -8.88(-31.30%)
Mar 13, 2020 29.22 29.22 24.18 28.38 39,605 +4.18(+17.27%)
Mar 12, 2020 27.81 28.58 22.89 24.20 19,175 -11.93(-33.02%)
Mar 11, 2020 37.60 38.79 36.12 36.12 2,426 -6.41(-15.07%)
Mar 10, 2020 40.12 42.54 39.30 42.54 3,193 +3.45(+8.84%)
Mar 09, 2020 40.43 42.53 38.37 39.08 14,822 -11.00(-21.96%)
Mar 06, 2020 49.46 50.63 48.63 50.08 10,427 -2.23(-4.27%)
Mar 05, 2020 53.01 53.43 51.71 52.31 5,567 -4.72(-8.28%)
Mar 04, 2020 54.01 57.03 53.84 57.03 8,697 +4.81(+9.21%)
Mar 03, 2020 53.86 55.96 51.35 52.22 4,003 -1.46(-2.72%)
Mar 02, 2020 50.71 53.83 50.38 53.69 17,556 +2.27(+4.42%)
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%)
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.