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

Developed Over Emerging Markets ETF Direxion (NY: RWDE )

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 (%)
Jan 31, 2020 56.92 56.92 56.70 56.70 908 -0.80(-1.40%)
Jan 30, 2020 57.51 57.51 57.51 57.51 0 +0.35(+0.61%)
Jan 29, 2020 57.16 57.16 57.16 57.16 0 -0.09(-0.16%)
Jan 28, 2020 57.25 57.25 57.25 57.25 0 +0.50(+0.89%)
Jan 27, 2020 56.75 56.75 56.75 56.75 1 -0.83(-1.43%)
Jan 24, 2020 57.57 57.57 57.57 57.57 100 -0.14(-0.25%)
Jan 23, 2020 57.52 57.72 57.52 57.72 151 +0.04(+0.08%)
Jan 22, 2020 57.67 57.67 57.67 57.67 0 -0.07(-0.13%)
Jan 21, 2020 57.74 57.74 57.74 57.74 0 +0.08(+0.14%)
Jan 17, 2020 57.66 57.66 57.66 57.66 100 +0.07(+0.13%)
Jan 16, 2020 57.59 57.59 57.59 57.59 0 +0.18(+0.31%)
Jan 15, 2020 57.41 57.41 57.41 57.41 0 +0.18(+0.31%)
Jan 14, 2020 57.24 57.24 57.24 57.24 0 +0.27(+0.47%)
Jan 13, 2020 56.97 56.97 56.97 56.97 2 +0.03(+0.06%)
Jan 10, 2020 56.94 56.94 56.94 56.94 0 -0.52(-0.90%)
Jan 09, 2020 57.45 57.45 57.45 57.45 2 -0.04(-0.08%)
Jan 08, 2020 57.40 57.55 57.40 57.50 5,636 +0.14(+0.24%)
Jan 07, 2020 57.47 57.47 57.36 57.36 1,413 -0.25(-0.44%)
Jan 06, 2020 57.61 57.61 57.61 57.61 0 +0.41(+0.72%)
Jan 03, 2020 57.20 57.20 57.20 57.20 100 -0.48(-0.83%)
Jan 02, 2020 57.68 57.68 57.68 57.68 13 +0.30(+0.52%)
Dec 31, 2019 57.38 57.38 57.38 57.38 100 +0.26(+0.45%)
Dec 30, 2019 57.13 57.13 57.13 57.13 0 -0.43(-0.75%)
Dec 27, 2019 57.56 57.56 57.56 57.56 100 +0.12(+0.21%)
Dec 26, 2019 57.44 57.44 57.44 57.44 0 +0.09(+0.16%)
Dec 24, 2019 57.35 57.35 57.35 57.35 100 -0.01(-0.02%)
Dec 23, 2019 57.36 57.36 57.36 57.36 0 +0.10(+0.17%)
Dec 20, 2019 57.26 57.26 57.26 57.26 0 +0.08(+0.14%)
Dec 19, 2019 57.20 57.20 57.18 57.18 102 -0.01(-0.02%)
Dec 18, 2019 57.18 57.19 57.18 57.19 102 -0.37(-0.64%)
Dec 17, 2019 57.62 57.62 57.56 57.56 102 -0.70(-1.20%)
Dec 16, 2019 58.08 58.25 58.08 58.25 1,225 +0.71(+1.23%)
Dec 13, 2019 57.54 57.54 57.54 57.54 102 +0.57(+1.00%)
Dec 12, 2019 56.98 56.98 56.98 56.98 1 +0.06(+0.10%)
Dec 11, 2019 56.92 56.92 56.92 56.92 122 -0.01(-0.03%)
Dec 10, 2019 56.93 56.93 56.93 56.93 0 +0.03(+0.06%)
Dec 09, 2019 57.10 57.14 56.90 56.90 8,941 -0.25(-0.45%)
Dec 06, 2019 57.16 57.29 57.00 57.16 8,988 +0.50(+0.88%)
Dec 05, 2019 56.77 56.77 56.55 56.66 8,937 -0.25(-0.43%)
Dec 04, 2019 56.71 56.90 56.68 56.90 8,937 +0.52(+0.93%)
Dec 03, 2019 56.38 56.38 56.38 56.38 0 -0.06(-0.11%)
Dec 02, 2019 56.31 56.44 56.31 56.44 102 -0.41(-0.72%)
Nov 29, 2019 56.99 56.99 56.85 56.85 102 -0.21(-0.38%)
Nov 27, 2019 57.04 57.07 56.97 57.07 15,321 +0.16(+0.27%)
Nov 26, 2019 56.87 56.95 56.87 56.91 212 +0.12(+0.21%)
Nov 25, 2019 56.79 56.79 56.79 56.79 0 +0.42(+0.75%)
Nov 22, 2019 56.37 56.37 56.37 56.37 0 +0.16(+0.28%)
Nov 21, 2019 56.21 56.21 56.21 56.21 0 -0.06(-0.11%)
Nov 20, 2019 56.27 56.27 56.27 56.27 0 -0.40(-0.70%)
Nov 19, 2019 56.67 56.67 56.67 56.67 0 -0.13(-0.23%)
Nov 18, 2019 56.80 56.80 56.80 56.80 0 +0.19(+0.33%)
Nov 15, 2019 56.58 56.61 56.58 56.61 1,736 +0.28(+0.49%)
Nov 14, 2019 56.34 56.34 56.34 56.34 7 -0.18(-0.32%)
Nov 13, 2019 56.52 56.52 56.52 56.52 0 -0.08(-0.14%)
Nov 12, 2019 56.59 56.59 56.59 56.59 0 +0.18(+0.32%)
Nov 11, 2019 56.42 56.42 56.42 56.42 0 +0.12(+0.21%)
Nov 08, 2019 56.30 56.30 56.30 56.30 102 +0.12(+0.21%)
Nov 07, 2019 56.20 56.20 56.18 56.18 109 +0.06(+0.10%)
Nov 06, 2019 56.12 56.12 56.12 56.12 0 +0.01(+0.01%)
Nov 05, 2019 56.12 56.12 56.12 56.12 20 -0.22(-0.39%)
Nov 04, 2019 56.34 56.34 56.34 56.34 0 +0.17(+0.30%)
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.