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 (%)
Apr 30, 2020 30.94 31.17 30.26 30.70 6,607 -1.90(-5.84%)
Apr 29, 2020 32.22 32.95 32.22 32.60 3,717 +2.18(+7.16%)
Apr 28, 2020 31.46 31.46 30.43 30.43 3,748 +0.62(+2.07%)
Apr 27, 2020 29.15 29.81 29.15 29.81 5,291 +1.22(+4.28%)
Apr 24, 2020 27.94 28.58 27.94 28.58 401 +0.98(+3.54%)
Apr 23, 2020 28.18 28.72 27.61 27.61 2,034 -0.38(-1.35%)
Apr 22, 2020 27.67 28.05 27.67 27.98 1,220 +1.37(+5.13%)
Apr 21, 2020 27.11 27.61 26.44 26.62 8,349 -1.72(-6.06%)
Apr 20, 2020 29.01 29.62 28.34 28.34 2,719 -1.28(-4.32%)
Apr 17, 2020 29.46 29.62 28.79 29.62 3,509 +1.98(+7.17%)
Apr 16, 2020 27.19 27.64 26.69 27.64 12,674 +0.19(+0.68%)
Apr 15, 2020 27.54 28.03 27.24 27.45 44,440 -2.69(-8.93%)
Apr 14, 2020 30.08 30.53 29.88 30.14 5,446 +1.58(+5.54%)
Apr 13, 2020 29.24 29.24 28.16 28.56 3,597 -0.92(-3.12%)
Apr 09, 2020 28.77 29.55 28.77 29.48 3,910 +1.84(+6.64%)
Apr 08, 2020 26.83 27.82 26.83 27.65 7,750 +0.63(+2.34%)
Apr 07, 2020 29.12 29.12 27.01 27.01 7,394 +0.45(+1.71%)
Apr 06, 2020 25.49 26.56 25.48 26.56 11,802 +3.61(+15.73%)
Apr 03, 2020 23.46 23.46 22.44 22.95 10,026 -1.73(-7.02%)
Apr 02, 2020 23.38 24.71 23.38 24.68 3,818 +1.38(+5.90%)
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.