Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI USA ESG Leaders Laggards ETF Direxion (NY: ESNG )

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 47.28 47.66 47.28 47.66 104 +0.44(+0.94%)
May 28, 2020 47.76 47.77 47.22 47.22 635 +0.01(+0.03%)
May 27, 2020 46.74 47.20 46.63 47.20 759 +0.53(+1.14%)
May 26, 2020 45.98 46.93 45.98 46.67 584 +0.65(+1.40%)
May 22, 2020 46.02 46.02 46.02 46.02 104 +0.17(+0.38%)
May 21, 2020 47.30 47.30 45.85 45.85 216 -0.41(-0.88%)
May 20, 2020 46.20 46.26 46.03 46.26 863 +0.26(+0.57%)
May 19, 2020 46.40 46.40 45.86 46.00 1,726 -0.44(-0.96%)
May 18, 2020 46.39 46.72 46.39 46.44 1,225 +1.71(+3.81%)
May 15, 2020 44.80 44.80 44.73 44.73 313 -0.25(-0.56%)
May 14, 2020 44.98 44.98 44.98 44.98 33 +0.65(+1.47%)
May 13, 2020 44.78 44.78 44.08 44.33 2,138 -0.92(-2.03%)
May 12, 2020 46.01 46.01 45.18 45.25 1,472 -0.72(-1.57%)
May 11, 2020 45.89 46.00 45.88 45.97 1,373 +0.14(+0.30%)
May 08, 2020 45.66 45.83 45.66 45.83 209 +0.81(+1.80%)
May 07, 2020 45.14 45.14 45.02 45.02 223 +0.44(+0.98%)
May 06, 2020 45.13 45.13 44.58 44.58 530 -0.18(-0.39%)
May 05, 2020 44.76 44.76 44.76 44.76 8 +0.47(+1.07%)
May 04, 2020 44.29 44.29 44.29 44.29 1 +0.41(+0.94%)
May 01, 2020 43.87 43.87 43.87 43.87 0 -1.48(-3.27%)
Apr 30, 2020 45.36 45.36 45.36 45.36 0 -0.52(-1.14%)
Apr 29, 2020 45.57 45.88 45.57 45.88 255 +1.23(+2.76%)
Apr 28, 2020 44.65 44.65 44.65 44.65 64 -0.09(-0.20%)
Apr 27, 2020 44.35 44.74 44.35 44.74 604 +0.83(+1.88%)
Apr 24, 2020 43.91 43.91 43.91 43.91 104 +0.33(+0.77%)
Apr 23, 2020 43.97 44.00 43.50 43.58 2,202 -0.03(-0.07%)
Apr 22, 2020 43.13 43.61 43.13 43.61 725 +1.19(+2.81%)
Apr 21, 2020 42.97 42.98 42.42 42.42 644 -1.41(-3.22%)
Apr 20, 2020 43.83 43.83 43.83 43.83 21 -0.60(-1.36%)
Apr 17, 2020 43.12 44.43 43.12 44.43 418 +1.75(+4.11%)
Apr 16, 2020 42.68 42.68 42.68 42.68 19 -0.07(-0.17%)
Apr 15, 2020 42.89 43.11 42.66 42.75 2,511 -1.02(-2.33%)
Apr 14, 2020 43.77 43.77 43.77 43.77 16 +1.14(+2.66%)
Apr 13, 2020 42.61 42.66 42.20 42.63 1,360 -0.81(-1.86%)
Apr 09, 2020 43.44 43.44 43.44 43.44 627 +0.79(+1.85%)
Apr 08, 2020 41.67 42.65 41.67 42.65 947 +0.78(+1.87%)
Apr 07, 2020 41.71 41.87 41.71 41.87 410 +0.17(+0.41%)
Apr 06, 2020 41.70 41.70 41.70 41.70 0 +2.62(+6.69%)
Apr 03, 2020 39.08 39.08 39.08 39.08 104 +0.02(+0.05%)
Apr 02, 2020 39.06 39.06 39.06 39.06 0 +0.72(+1.87%)
Apr 01, 2020 38.35 38.35 38.35 38.35 26 -2.03(-5.03%)
Mar 31, 2020 40.97 40.97 40.38 40.38 422 -0.14(-0.34%)
Mar 30, 2020 40.64 40.64 40.52 40.52 261 +1.64(+4.21%)
Mar 27, 2020 38.88 38.88 38.88 38.88 104 -1.45(-3.59%)
Mar 26, 2020 40.32 40.32 40.32 40.32 16 +1.73(+4.48%)
Mar 25, 2020 38.59 38.59 38.59 38.59 0 +1.54(+4.14%)
Mar 24, 2020 37.06 37.06 37.06 37.06 6 +2.49(+7.20%)
Mar 23, 2020 34.57 34.57 34.57 34.57 8 -1.67(-4.60%)
Mar 20, 2020 36.24 36.24 36.24 36.24 105 -2.22(-5.78%)
Mar 19, 2020 38.46 38.46 38.46 38.46 1 +0.68(+1.79%)
Mar 18, 2020 37.79 37.79 37.79 37.79 136 -1.98(-4.98%)
Mar 17, 2020 39.77 39.77 39.77 39.77 0 +2.44(+6.54%)
Mar 16, 2020 37.33 37.33 37.33 37.33 1 -4.05(-9.78%)
Mar 13, 2020 41.37 41.37 41.37 41.37 0 +2.91(+7.57%)
Mar 12, 2020 39.48 39.48 38.46 38.46 113 -3.23(-7.74%)
Mar 11, 2020 41.69 41.69 41.69 41.69 18 -1.82(-4.19%)
Mar 10, 2020 42.91 43.51 42.91 43.51 110 +1.90(+4.57%)
Mar 09, 2020 44.64 44.64 41.61 41.61 129 -3.04(-6.80%)
Mar 06, 2020 42.85 44.64 42.85 44.64 3,994 -0.61(-1.34%)
Mar 05, 2020 45.25 45.25 45.25 45.25 172 -1.07(-2.30%)
Mar 04, 2020 45.38 46.31 45.38 46.31 859 +2.01(+4.53%)
Mar 03, 2020 45.32 45.76 44.31 44.31 2,354 -1.14(-2.50%)
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.