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, 2019 63.19 63.79 63.19 63.71 3,478 +0.08(+0.13%)
Apr 29, 2019 63.35 63.63 63.31 63.63 862 +0.87(+1.39%)
Apr 26, 2019 62.79 62.79 62.63 62.76 407 +0.64(+1.04%)
Apr 25, 2019 61.94 62.12 61.94 62.12 1,001 -0.26(-0.42%)
Apr 24, 2019 62.50 62.69 62.38 62.38 923 -1.33(-2.09%)
Apr 23, 2019 63.18 63.71 63.18 63.71 1,467 +0.30(+0.47%)
Apr 22, 2019 63.32 63.44 63.32 63.40 2,120 -0.14(-0.23%)
Apr 18, 2019 63.33 63.55 63.29 63.55 407 -0.32(-0.51%)
Apr 17, 2019 63.59 63.91 63.59 63.87 824 +0.46(+0.72%)
Apr 16, 2019 63.79 63.84 63.42 63.42 4,255 +0.31(+0.49%)
Apr 15, 2019 63.36 63.36 62.93 63.10 1,379 +0.09(+0.14%)
Apr 12, 2019 62.96 63.02 62.91 63.01 1,323 +1.19(+1.92%)
Apr 11, 2019 62.04 62.04 61.83 61.83 1,221 -0.26(-0.42%)
Apr 10, 2019 61.88 62.09 61.55 62.09 697 +0.55(+0.90%)
Apr 09, 2019 61.81 61.81 61.40 61.53 2,939 -1.13(-1.81%)
Apr 08, 2019 62.56 62.67 62.33 62.67 292 +0.19(+0.30%)
Apr 05, 2019 62.47 62.48 62.29 62.48 712 +0.21(+0.33%)
Apr 04, 2019 61.88 62.28 61.88 62.28 904 -0.29(-0.46%)
Apr 03, 2019 62.60 62.99 62.56 62.56 3,219 +1.30(+2.13%)
Apr 02, 2019 61.26 61.26 61.26 61.26 188 +0.12(+0.19%)
Apr 01, 2019 60.74 61.14 60.30 61.14 4,186 +2.34(+3.97%)
Mar 29, 2019 58.44 58.81 58.44 58.81 1,119 +0.52(+0.90%)
Mar 28, 2019 57.90 58.28 57.75 58.28 1,385 -0.30(-0.52%)
Mar 27, 2019 58.65 58.65 57.66 58.58 914 -0.08(-0.13%)
Mar 26, 2019 58.66 58.66 58.66 58.66 200 +0.97(+1.68%)
Mar 25, 2019 57.42 57.69 57.42 57.69 831 +0.22(+0.38%)
Mar 22, 2019 57.98 58.20 57.48 57.48 1,934 -3.74(-6.11%)
Mar 21, 2019 60.59 61.22 60.59 61.22 720 +0.04(+0.06%)
Mar 20, 2019 60.45 61.18 60.45 61.18 442 -0.00(-0.00%)
Mar 19, 2019 61.88 61.88 61.18 61.18 1,834 +0.33(+0.54%)
Mar 18, 2019 60.35 60.93 60.33 60.85 2,062 +0.74(+1.22%)
Mar 15, 2019 59.42 60.12 59.42 60.11 1,222 +1.84(+3.15%)
Mar 14, 2019 58.60 58.60 58.28 58.28 128 -0.06(-0.11%)
Mar 13, 2019 58.07 58.34 58.07 58.34 434 +1.44(+2.53%)
Mar 12, 2019 57.23 57.23 56.90 56.90 427 -0.08(-0.14%)
Mar 11, 2019 55.96 56.98 55.95 56.98 2,901 +1.45(+2.61%)
Mar 08, 2019 54.62 55.53 54.21 55.53 2,647 -0.12(-0.21%)
Mar 07, 2019 56.56 56.56 55.58 55.65 2,298 -2.32(-4.00%)
Mar 06, 2019 58.21 58.21 57.97 57.97 826 -0.42(-0.72%)
Mar 05, 2019 58.01 58.68 58.01 58.39 2,304 +0.31(+0.54%)
Mar 04, 2019 59.11 59.11 57.57 58.07 6,715 -0.64(-1.08%)
Mar 01, 2019 58.75 58.75 58.44 58.71 1,018 +0.93(+1.62%)
Feb 28, 2019 57.89 58.26 57.78 57.78 1,842 -0.37(-0.64%)
Feb 27, 2019 58.45 58.60 58.15 58.15 1,900 -0.83(-1.41%)
Feb 26, 2019 58.98 58.98 58.98 58.98 250 +0.90(+1.55%)
Feb 25, 2019 58.67 58.67 58.06 58.08 1,099 +0.53(+0.91%)
Feb 22, 2019 57.54 57.68 57.41 57.55 3,055 +0.59(+1.04%)
Feb 21, 2019 57.21 57.27 56.87 56.96 3,385 -0.41(-0.72%)
Feb 20, 2019 57.88 57.88 57.37 57.37 1,600 +0.47(+0.83%)
Feb 19, 2019 56.16 57.13 56.16 56.91 1,773 +0.80(+1.42%)
Feb 15, 2019 55.46 56.11 55.41 56.11 1,120 +2.11(+3.91%)
Feb 14, 2019 54.37 54.54 54.00 54.00 2,462 -0.04(-0.07%)
Feb 13, 2019 54.14 54.35 54.04 54.04 789 +0.18(+0.33%)
Feb 12, 2019 53.62 53.94 53.61 53.86 2,758 +1.87(+3.59%)
Feb 11, 2019 52.24 52.38 51.99 51.99 5,357 -0.17(-0.32%)
Feb 08, 2019 51.67 52.19 51.31 52.16 14,461 -0.67(-1.27%)
Feb 07, 2019 53.54 53.54 52.83 52.83 3,160 -2.05(-3.74%)
Feb 06, 2019 55.59 55.59 54.87 54.89 2,083 -0.88(-1.58%)
Feb 05, 2019 55.68 56.00 55.64 55.77 2,470 +1.21(+2.22%)
Feb 04, 2019 53.83 54.56 53.58 54.56 2,040 +0.52(+0.96%)
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.