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 31, 2019 53.71 54.00 53.65 54.00 2,647 -1.35(-2.43%)
May 30, 2019 55.13 55.35 54.98 55.35 863 +0.55(+1.00%)
May 29, 2019 54.82 54.82 54.70 54.80 788 -1.23(-2.19%)
May 28, 2019 57.36 57.36 56.03 56.03 1,116 -1.08(-1.89%)
May 24, 2019 57.10 57.10 57.10 57.10 203 +1.40(+2.51%)
May 23, 2019 55.70 55.75 55.63 55.71 2,348 -1.73(-3.01%)
May 22, 2019 57.42 57.63 57.42 57.44 2,406 -0.86(-1.48%)
May 21, 2019 57.84 58.40 57.84 58.30 1,735 +1.18(+2.06%)
May 20, 2019 57.18 57.47 57.12 57.12 927 -0.71(-1.23%)
May 17, 2019 57.95 58.31 57.76 57.83 1,119 -1.00(-1.70%)
May 16, 2019 58.94 59.37 58.83 58.83 2,643 +1.17(+2.04%)
May 15, 2019 56.93 57.66 56.93 57.66 849 +0.73(+1.28%)
May 14, 2019 56.42 57.31 56.42 56.93 1,246 +1.55(+2.80%)
May 13, 2019 55.38 55.38 55.38 55.38 409 -3.86(-6.52%)
May 10, 2019 57.46 59.24 57.24 59.24 610 +1.10(+1.89%)
May 09, 2019 56.97 58.31 56.77 58.14 3,919 -0.95(-1.60%)
May 08, 2019 59.33 59.33 59.09 59.09 289 +0.20(+0.34%)
May 07, 2019 59.50 59.50 58.46 58.89 1,298 -3.25(-5.23%)
May 06, 2019 60.20 62.14 59.97 62.14 842 -2.13(-3.31%)
May 03, 2019 63.98 64.27 63.98 64.27 305 +2.01(+3.23%)
May 02, 2019 62.73 62.73 61.88 62.25 3,143 -0.38(-0.60%)
May 01, 2019 64.14 64.23 62.63 62.63 2,160 -1.08(-1.69%)
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%)
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.