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 (%)
Sep 30, 2020 42.94 43.07 42.75 42.75 908 -0.39(-0.90%)
Sep 29, 2020 43.20 43.20 42.87 43.14 838 -0.16(-0.38%)
Sep 28, 2020 43.01 43.30 42.92 43.30 2,899 +1.68(+4.05%)
Sep 25, 2020 39.99 41.62 39.99 41.62 5,400 +0.48(+1.17%)
Sep 24, 2020 40.78 41.59 40.77 41.13 11,682 -0.04(-0.10%)
Sep 23, 2020 42.78 42.78 41.17 41.17 4,693 -1.07(-2.53%)
Sep 22, 2020 41.55 42.24 41.47 42.24 1,214 -0.01(-0.02%)
Sep 21, 2020 42.00 42.25 41.17 42.25 3,471 -3.58(-7.81%)
Sep 18, 2020 46.39 46.39 45.83 45.83 500 -0.94(-2.01%)
Sep 17, 2020 46.55 46.77 45.92 46.77 767 +0.14(+0.30%)
Sep 16, 2020 46.80 47.10 46.63 46.63 1,122 -0.03(-0.06%)
Sep 15, 2020 46.93 46.93 46.52 46.66 6,661 +0.72(+1.56%)
Sep 14, 2020 46.37 46.37 45.81 45.94 2,499 +0.71(+1.56%)
Sep 11, 2020 45.41 45.41 44.65 45.24 1,500 +1.25(+2.85%)
Sep 10, 2020 46.19 46.19 43.99 43.99 937 -1.46(-3.22%)
Sep 09, 2020 44.98 45.57 44.98 45.45 7,260 +2.36(+5.48%)
Sep 08, 2020 42.61 44.00 42.61 43.09 2,346 -1.66(-3.72%)
Sep 04, 2020 43.00 44.95 42.83 44.75 2,400 +0.72(+1.64%)
Sep 03, 2020 47.11 47.45 44.03 44.03 9,004 -3.68(-7.71%)
Sep 02, 2020 46.73 47.71 46.60 47.71 9,247 +1.88(+4.11%)
Sep 01, 2020 45.51 46.45 45.38 45.83 8,074 +0.05(+0.12%)
Aug 31, 2020 46.12 46.63 45.77 45.77 8,469 -1.15(-2.44%)
Aug 28, 2020 46.63 46.92 46.63 46.92 300 +1.08(+2.35%)
Aug 27, 2020 46.29 46.52 45.84 45.84 1,153 -1.61(-3.39%)
Aug 26, 2020 47.56 47.56 47.43 47.45 754 +0.75(+1.60%)
Aug 25, 2020 47.10 47.10 46.05 46.70 5,400 +0.43(+0.93%)
Aug 24, 2020 47.00 47.36 46.10 46.27 7,730 +1.45(+3.23%)
Aug 21, 2020 44.82 44.82 44.82 44.82 200 -0.53(-1.16%)
Aug 20, 2020 44.50 45.47 44.46 45.35 4,560 -0.46(-1.00%)
Aug 19, 2020 46.70 46.70 45.81 45.81 581 -0.77(-1.66%)
Aug 18, 2020 46.52 46.62 46.52 46.58 681 +0.09(+0.18%)
Aug 17, 2020 46.07 46.50 46.07 46.50 3,314 +1.06(+2.33%)
Aug 14, 2020 45.51 45.68 45.35 45.44 5,000 -1.15(-2.47%)
Aug 13, 2020 47.00 47.10 46.21 46.59 2,468 -0.40(-0.86%)
Aug 12, 2020 47.40 47.40 46.93 46.99 5,877 +2.98(+6.78%)
Aug 11, 2020 45.74 45.95 44.01 44.01 2,329 +0.47(+1.09%)
Aug 10, 2020 43.47 43.54 43.31 43.54 2,000 +0.39(+0.90%)
Aug 07, 2020 43.28 43.30 42.80 43.15 3,200 -0.78(-1.78%)
Aug 06, 2020 43.27 43.93 42.99 43.93 1,377 +0.25(+0.58%)
Aug 05, 2020 44.23 44.34 43.68 43.68 1,342 +0.66(+1.53%)
Aug 04, 2020 42.80 43.04 42.50 43.02 2,047 +0.62(+1.46%)
Aug 03, 2020 41.23 42.40 41.23 42.40 3,080 +2.28(+5.68%)
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%)
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.