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, 2018 78.42 78.42 77.87 77.92 1,046 -0.82(-1.04%)
Apr 27, 2018 78.75 78.75 78.75 78.75 1,093 +1.37(+1.78%)
Apr 25, 2018 77.37 77.37 77.37 496 -0.45(-0.58%)
Apr 24, 2018 79.19 79.29 77.50 77.83 2,822 -0.85(-1.08%)
Apr 23, 2018 78.35 78.99 78.22 78.68 4,479 -0.31(-0.39%)
Apr 20, 2018 79.00 79.20 78.68 78.99 1,523 -0.74(-0.92%)
Apr 19, 2018 80.53 80.53 79.64 79.72 7,236 -1.29(-1.59%)
Apr 18, 2018 80.72 81.16 80.72 81.01 3,696 +0.87(+1.09%)
Apr 17, 2018 79.15 80.14 79.04 80.14 5,567 +1.40(+1.78%)
Apr 16, 2018 78.68 78.96 78.55 78.74 4,270 +0.19(+0.25%)
Apr 13, 2018 78.39 78.54 78.24 78.54 1,919 +0.39(+0.50%)
Apr 12, 2018 77.97 78.48 77.85 78.15 3,668 +0.86(+1.11%)
Apr 11, 2018 78.16 78.16 77.29 77.29 2,698 -1.35(-1.72%)
Apr 10, 2018 77.83 78.65 77.68 78.65 5,540 +2.60(+3.42%)
Apr 09, 2018 75.76 77.17 75.76 76.05 3,183 +2.01(+2.72%)
Apr 06, 2018 75.23 75.24 73.50 74.03 5,505 -1.47(-1.95%)
Apr 05, 2018 75.28 75.96 75.28 75.50 2,845 +1.56(+2.11%)
Apr 04, 2018 72.55 73.95 72.55 73.95 1,664 +0.71(+0.97%)
Apr 03, 2018 73.04 73.24 72.65 73.24 1,039 +2.26(+3.18%)
Apr 02, 2018 74.36 74.36 70.56 70.98 2,975 -4.20(-5.58%)
Mar 29, 2018 75.18 75.18 75.18 0 +2.20(+3.01%)
Mar 28, 2018 73.19 73.19 72.95 72.98 1,216 +1.63(+2.29%)
Mar 27, 2018 74.49 74.50 71.34 71.34 2,485 -2.14(-2.91%)
Mar 26, 2018 73.15 73.48 70.70 73.48 5,254 +3.86(+5.55%)
Mar 23, 2018 72.57 72.61 69.62 69.62 6,026 -2.94(-4.05%)
Mar 22, 2018 74.17 74.35 72.55 72.55 4,615 -3.87(-5.06%)
Mar 21, 2018 75.58 77.16 75.39 76.42 3,145 +0.03(+0.04%)
Mar 20, 2018 76.37 76.39 76.37 76.39 529 +0.73(+0.97%)
Mar 19, 2018 76.34 76.49 74.97 75.66 12,008 -2.47(-3.16%)
Mar 16, 2018 78.01 78.27 78.01 78.13 887 -0.12(-0.15%)
Mar 15, 2018 78.85 78.85 78.24 78.24 2,117 +0.08(+0.10%)
Mar 14, 2018 78.74 78.88 78.03 78.16 6,093 +0.77(+1.00%)
Mar 13, 2018 80.17 80.27 77.39 77.39 6,987 -2.08(-2.62%)
Mar 12, 2018 79.33 79.69 79.24 79.47 3,204 +0.61(+0.77%)
Mar 09, 2018 78.07 79.28 77.83 78.86 8,069 +1.19(+1.53%)
Mar 08, 2018 77.95 78.08 77.10 77.67 7,765 +0.47(+0.61%)
Mar 07, 2018 77.36 75.66 77.20 2,831 +0.03(+0.04%)
Mar 06, 2018 77.80 77.80 77.06 77.16 2,654 +1.41(+1.86%)
Mar 05, 2018 73.52 75.96 73.51 75.76 3,773 +0.98(+1.31%)
Mar 02, 2018 72.77 74.84 72.49 74.77 5,233 +1.06(+1.44%)
Mar 01, 2018 75.71 75.71 72.99 73.71 11,197 -3.64(-4.70%)
Feb 28, 2018 80.15 80.17 77.35 77.35 13,012 -2.52(-3.16%)
Feb 27, 2018 82.16 82.29 79.88 79.88 9,647 -3.50(-4.19%)
Feb 26, 2018 82.32 83.64 81.81 83.37 21,598 +2.14(+2.63%)
Feb 23, 2018 79.85 81.23 79.82 81.23 2,082 +0.95(+1.18%)
Feb 22, 2018 80.28 2,374 +1.05(+1.32%)
Feb 21, 2018 80.07 81.35 78.77 79.23 5,496 -0.26(-0.33%)
Feb 20, 2018 80.15 81.01 79.04 79.50 12,652 -2.54(-3.10%)
Feb 16, 2018 82.04 82.04 82.04 0 +1.16(+1.44%)
Feb 15, 2018 80.87 80.88 79.72 80.88 14,176 +1.61(+2.03%)
Feb 14, 2018 74.45 79.34 74.45 79.28 17,831 +4.08(+5.43%)
Feb 13, 2018 74.15 75.31 74.07 75.19 5,485 -0.74(-0.97%)
Feb 12, 2018 74.34 76.05 74.04 75.93 20,990 +3.34(+4.61%)
Feb 09, 2018 73.29 73.57 67.47 72.59 20,252 +0.74(+1.03%)
Feb 08, 2018 78.13 78.13 71.85 71.85 16,659 -6.53(-8.33%)
Feb 07, 2018 78.10 79.71 77.87 78.38 6,803 -1.43(-1.79%)
Feb 06, 2018 75.53 80.95 75.46 79.81 26,938 +0.80(+1.02%)
Feb 05, 2018 83.40 83.86 75.71 79.01 33,059 -7.85(-9.03%)
Feb 02, 2018 89.36 89.44 86.85 86.85 19,465 -5.68(-6.14%)
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.