Skip to main content

Direxion Moonshot Innovators ETF (NY: MOON )

9.340 +0.080 (+0.86%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.78 35.52 34.18 34.18 254,992 -0.41(-1.20%)
May 27, 2021 34.21 34.67 33.47 34.59 162,406 +0.69(+2.05%)
May 26, 2021 33.15 34.03 33.15 33.90 318,667 +0.89(+2.69%)
May 25, 2021 32.69 33.32 32.65 33.01 209,623 +0.34(+1.03%)
May 24, 2021 32.56 32.95 32.01 32.67 168,906 +0.34(+1.04%)
May 21, 2021 32.80 32.97 32.33 32.34 151,277 -0.17(-0.53%)
May 20, 2021 32.19 32.57 31.92 32.51 194,190 +0.72(+2.28%)
May 19, 2021 31.27 31.86 31.06 31.79 283,390 -0.39(-1.20%)
May 18, 2021 31.88 32.87 31.60 32.17 292,829 +0.42(+1.34%)
May 17, 2021 31.11 31.75 30.89 31.75 383,577 +0.45(+1.45%)
May 14, 2021 30.28 31.49 30.00 31.29 197,674 +1.52(+5.12%)
May 13, 2021 30.69 31.25 29.20 29.77 560,969 -0.64(-2.09%)
May 12, 2021 31.19 31.47 30.34 30.41 306,409 -1.41(-4.43%)
May 11, 2021 29.49 31.99 29.30 31.81 453,983 +0.48(+1.54%)
May 10, 2021 32.51 32.51 31.29 31.33 421,713 -1.33(-4.08%)
May 07, 2021 32.66 33.53 32.47 32.66 334,546 +0.20(+0.62%)
May 06, 2021 32.96 32.96 31.74 32.46 640,788 -0.50(-1.52%)
May 05, 2021 33.86 34.11 32.74 32.96 427,929 -0.76(-2.26%)
May 04, 2021 33.68 33.98 32.61 33.72 781,721 -0.72(-2.10%)
May 03, 2021 35.63 35.63 34.26 34.45 1,225,040 -1.04(-2.94%)
Apr 30, 2021 35.69 36.46 35.21 35.49 737,468 -1.36(-3.69%)
Apr 29, 2021 38.57 38.59 36.20 36.85 521,901 -1.65(-4.28%)
Apr 28, 2021 38.58 39.71 38.23 38.50 692,943 +0.07(+0.18%)
Apr 27, 2021 40.88 41.03 38.13 38.43 1,292,680 -1.96(-4.85%)
Apr 26, 2021 38.01 40.79 38.01 40.39 543,817 +3.01(+8.05%)
Apr 23, 2021 35.72 37.51 35.62 37.38 407,089 +1.91(+5.38%)
Apr 22, 2021 36.08 36.42 35.19 35.47 548,261 +0.07(+0.19%)
Apr 21, 2021 33.51 35.40 33.07 35.40 1,678,523 +1.72(+5.10%)
Apr 20, 2021 34.36 35.20 33.34 33.69 732,844 -0.91(-2.62%)
Apr 19, 2021 35.18 35.57 34.14 34.59 336,898 -0.98(-2.77%)
Apr 16, 2021 35.37 35.89 34.96 35.58 193,748 -0.06(-0.16%)
Apr 15, 2021 37.13 37.13 35.06 35.63 761,650 -1.12(-3.04%)
Apr 14, 2021 37.06 38.03 36.62 36.75 347,426 -0.13(-0.34%)
Apr 13, 2021 36.67 37.10 36.13 36.88 396,400 +0.42(+1.16%)
Apr 12, 2021 38.06 38.06 36.32 36.45 715,020 -1.59(-4.18%)
Apr 09, 2021 38.58 38.62 37.60 38.05 422,639 -0.65(-1.67%)
Apr 08, 2021 38.39 39.16 38.15 38.69 222,626 +0.57(+1.49%)
Apr 07, 2021 38.96 39.45 37.86 38.12 540,575 -1.11(-2.83%)
Apr 06, 2021 39.29 39.73 38.96 39.23 549,279 -0.35(-0.88%)
Apr 05, 2021 39.83 39.83 38.66 39.58 827,803 +0.41(+1.06%)
Apr 01, 2021 39.84 40.12 38.78 39.16 926,137 -0.43(-1.10%)
Mar 31, 2021 37.24 39.85 37.21 39.60 1,154,198 +2.88(+7.86%)
Mar 30, 2021 35.58 36.91 35.04 36.71 947,056 +0.75(+2.09%)
Mar 29, 2021 37.59 38.00 35.81 35.96 1,085,127 -1.82(-4.83%)
Mar 26, 2021 38.40 38.40 36.47 37.79 672,470 -0.72(-1.88%)
Mar 25, 2021 36.32 38.75 36.01 38.51 1,054,552 +1.21(+3.23%)
Mar 24, 2021 40.92 40.92 37.20 37.30 1,278,405 -2.97(-7.38%)
Mar 23, 2021 42.51 43.00 40.00 40.27 917,496 -2.46(-5.76%)
Mar 22, 2021 43.39 43.53 41.74 42.73 1,157,927 +0.27(+0.64%)
Mar 19, 2021 41.02 42.66 40.44 42.46 1,013,940 +1.63(+3.99%)
Mar 18, 2021 41.65 42.94 40.69 40.83 1,540,332 -1.51(-3.58%)
Mar 17, 2021 40.11 42.60 39.65 42.35 1,352,391 +1.47(+3.59%)
Mar 16, 2021 42.44 42.66 40.37 40.88 623,216 -1.69(-3.97%)
Mar 15, 2021 42.59 42.82 41.62 42.57 165,693 +0.32(+0.75%)
Mar 12, 2021 40.76 42.32 40.13 42.25 266,106 +0.52(+1.25%)
Mar 11, 2021 40.87 41.88 40.13 41.73 405,701 +2.31(+5.85%)
Mar 10, 2021 40.23 40.74 38.67 39.43 660,223 +0.75(+1.95%)
Mar 09, 2021 37.11 39.21 36.84 38.67 317,938 +3.15(+8.88%)
Mar 08, 2021 37.07 37.89 35.40 35.52 331,868 -1.19(-3.23%)
Mar 05, 2021 37.25 37.34 33.04 36.70 888,092 +0.03(+0.08%)
Mar 04, 2021 38.84 39.74 35.35 36.68 609,947 -2.88(-7.29%)
Mar 03, 2021 41.66 42.17 39.29 39.56 513,902 -2.42(-5.77%)
Mar 02, 2021 44.77 44.77 41.90 41.98 339,073 -2.19(-4.96%)
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.