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 (%)
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%)
May 01, 2020 29.31 29.31 28.30 28.80 10,227 -1.89(-6.17%)
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%)
Apr 01, 2020 24.02 24.48 23.26 23.31 23,687 -3.37(-12.64%)
Mar 31, 2020 26.18 27.09 25.99 26.68 52,202 -0.80(-2.91%)
Mar 30, 2020 25.83 27.50 25.80 27.48 7,829 +1.58(+6.09%)
Mar 27, 2020 25.02 27.03 24.71 25.90 19,451 -2.39(-8.46%)
Mar 26, 2020 25.76 28.32 25.76 28.29 20,963 +3.34(+13.39%)
Mar 25, 2020 23.37 26.06 22.83 24.95 21,655 +2.24(+9.85%)
Mar 24, 2020 22.19 22.94 21.61 22.72 9,033 +4.48(+24.60%)
Mar 23, 2020 19.40 19.40 17.97 18.23 5,634 -0.62(-3.28%)
Mar 20, 2020 20.57 21.39 18.85 18.85 11,129 -0.70(-3.59%)
Mar 19, 2020 17.92 20.23 17.92 19.55 8,077 +1.26(+6.90%)
Mar 18, 2020 18.22 20.22 17.28 18.29 10,570 -3.77(-17.09%)
Mar 17, 2020 20.42 22.38 19.50 22.06 22,255 +2.57(+13.18%)
Mar 16, 2020 17.85 22.28 17.85 19.49 30,889 -8.88(-31.30%)
Mar 13, 2020 29.22 29.22 24.18 28.38 39,605 +4.18(+17.27%)
Mar 12, 2020 27.81 28.58 22.89 24.20 19,175 -11.93(-33.02%)
Mar 11, 2020 37.60 38.79 36.12 36.12 2,426 -6.41(-15.07%)
Mar 10, 2020 40.12 42.54 39.30 42.54 3,193 +3.45(+8.84%)
Mar 09, 2020 40.43 42.53 38.37 39.08 14,822 -11.00(-21.96%)
Mar 06, 2020 49.46 50.63 48.63 50.08 10,427 -2.23(-4.27%)
Mar 05, 2020 53.01 53.43 51.71 52.31 5,567 -4.72(-8.28%)
Mar 04, 2020 54.01 57.03 53.84 57.03 8,697 +4.81(+9.21%)
Mar 03, 2020 53.86 55.96 51.35 52.22 4,003 -1.46(-2.72%)
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.