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 (%)
Jul 31, 2020 41.87 41.87 39.49 40.12 11,100 -2.96(-6.87%)
Jul 30, 2020 41.96 43.08 41.05 43.08 6,724 -1.72(-3.84%)
Jul 29, 2020 44.03 44.87 43.73 44.80 6,641 +0.90(+2.04%)
Jul 28, 2020 44.09 44.48 43.66 43.90 6,665 -0.55(-1.24%)
Jul 27, 2020 44.63 44.63 44.30 44.45 4,506 +1.88(+4.41%)
Jul 24, 2020 42.96 43.16 42.57 42.57 3,100 -0.69(-1.58%)
Jul 23, 2020 44.19 44.19 43.04 43.26 8,859 -1.36(-3.06%)
Jul 22, 2020 44.37 44.62 44.37 44.62 432 +0.34(+0.77%)
Jul 21, 2020 44.50 44.87 44.28 44.28 2,801 +0.59(+1.36%)
Jul 20, 2020 43.30 43.99 43.30 43.69 2,909 +0.42(+0.97%)
Jul 17, 2020 43.27 43.27 43.27 43.27 300 +0.58(+1.35%)
Jul 16, 2020 42.50 42.70 42.49 42.70 841 -0.90(-2.07%)
Jul 15, 2020 43.69 44.10 43.10 43.60 10,155 +1.74(+4.15%)
Jul 14, 2020 40.82 41.91 40.23 41.86 6,932 +1.66(+4.13%)
Jul 13, 2020 41.66 42.31 40.06 40.20 4,832 -0.85(-2.07%)
Jul 10, 2020 39.99 41.06 39.99 41.06 7,000 +1.55(+3.91%)
Jul 09, 2020 40.67 40.74 39.49 39.51 11,032 -1.54(-3.75%)
Jul 08, 2020 40.13 41.05 40.12 41.05 4,665 +0.59(+1.47%)
Jul 07, 2020 40.66 41.17 40.46 40.46 1,468 -1.41(-3.37%)
Jul 06, 2020 42.15 42.15 41.57 41.87 3,296 +1.97(+4.94%)
Jul 02, 2020 40.18 41.11 39.90 39.90 14,300 +0.90(+2.31%)
Jul 01, 2020 38.60 39.14 38.02 39.00 13,337 +0.48(+1.24%)
Jun 30, 2020 37.83 38.75 37.36 38.52 12,363 +0.19(+0.51%)
Jun 29, 2020 37.75 38.44 37.75 38.33 1,878 +0.77(+2.05%)
Jun 26, 2020 37.92 37.94 37.34 37.56 11,000 -1.72(-4.37%)
Jun 25, 2020 37.80 39.27 37.66 39.27 4,230 +1.57(+4.17%)
Jun 24, 2020 39.84 39.84 37.63 37.70 3,731 -3.06(-7.51%)
Jun 23, 2020 41.30 41.68 40.76 40.76 3,546 +0.49(+1.21%)
Jun 22, 2020 39.95 40.43 39.45 40.27 2,639 +1.27(+3.25%)
Jun 19, 2020 40.64 40.64 38.87 39.01 2,707 -0.27(-0.68%)
Jun 18, 2020 39.32 39.38 39.27 39.28 738 -0.62(-1.55%)
Jun 17, 2020 40.50 40.50 39.86 39.90 1,813 +0.37(+0.94%)
Jun 16, 2020 40.41 40.41 39.41 39.52 10,751 +1.46(+3.82%)
Jun 15, 2020 35.65 38.09 35.65 38.07 2,989 +0.40(+1.07%)
Jun 12, 2020 38.83 38.88 36.16 37.66 7,620 +1.64(+4.54%)
Jun 11, 2020 39.40 39.77 35.85 36.03 13,267 -7.06(-16.38%)
Jun 10, 2020 43.30 43.38 42.03 43.09 4,685 +0.32(+0.75%)
Jun 09, 2020 41.89 43.71 41.89 42.77 16,663 -1.84(-4.11%)
Jun 08, 2020 43.84 44.60 43.11 44.60 10,965 +1.47(+3.40%)
Jun 05, 2020 43.14 43.79 42.82 43.13 27,673 +2.30(+5.63%)
Jun 04, 2020 40.73 41.38 40.57 40.83 6,333 -0.60(-1.46%)
Jun 03, 2020 40.31 41.72 40.22 41.44 9,493 +2.48(+6.37%)
Jun 02, 2020 38.37 38.96 38.24 38.96 6,472 +1.34(+3.56%)
Jun 01, 2020 36.45 37.62 36.22 37.62 5,723 +2.29(+6.47%)
May 29, 2020 35.20 35.41 34.31 35.33 5,815 -0.34(-0.94%)
May 28, 2020 35.85 36.75 35.63 35.66 11,143 +0.99(+2.86%)
May 27, 2020 34.19 34.67 33.64 34.67 3,074 +1.24(+3.72%)
May 26, 2020 33.47 33.91 33.43 33.43 3,786 +2.60(+8.44%)
May 22, 2020 30.54 30.83 30.54 30.83 2,005 -0.24(-0.77%)
May 21, 2020 31.32 31.32 31.07 31.07 2,250 -1.07(-3.33%)
May 20, 2020 31.96 32.14 31.92 32.14 4,647 +1.84(+6.07%)
May 19, 2020 31.06 31.07 30.30 30.30 1,317 -1.21(-3.83%)
May 18, 2020 30.45 31.71 30.45 31.51 14,213 +3.29(+11.67%)
May 15, 2020 28.11 28.33 27.73 28.21 1,503 +0.04(+0.15%)
May 14, 2020 27.30 28.17 27.30 28.17 1,477 -0.82(-2.84%)
May 13, 2020 29.82 29.93 28.71 28.99 2,605 -0.87(-2.90%)
May 12, 2020 30.99 31.03 29.86 29.86 2,388 -1.08(-3.49%)
May 11, 2020 30.63 30.94 30.63 30.94 2,123 +0.12(+0.38%)
May 08, 2020 30.58 30.90 30.49 30.82 2,606 +1.38(+4.69%)
May 07, 2020 29.38 29.83 29.21 29.44 2,981 +1.22(+4.32%)
May 06, 2020 28.88 28.88 28.22 28.22 2,012 -0.58(-2.01%)
May 05, 2020 29.01 29.07 28.80 28.80 1,199 +0.16(+0.58%)
May 04, 2020 27.76 28.63 27.68 28.63 5,605 -0.17(-0.59%)
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.