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 (%)
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%)
Nov 01, 2019 56.17 56.17 56.17 56.17 0 +0.38(+0.68%)
Oct 31, 2019 55.73 55.79 55.72 55.79 983 -0.05(-0.08%)
Oct 30, 2019 55.83 55.83 55.83 55.83 0 +0.24(+0.44%)
Oct 29, 2019 55.59 55.59 55.59 55.59 0 +0.15(+0.27%)
Oct 28, 2019 55.44 55.44 55.44 55.44 0 +0.15(+0.27%)
Oct 25, 2019 55.16 55.29 55.16 55.29 102 -0.12(-0.22%)
Oct 24, 2019 55.41 55.41 55.41 55.41 0 +0.18(+0.33%)
Oct 23, 2019 55.23 55.23 55.23 55.23 0 +0.34(+0.62%)
Oct 22, 2019 54.88 54.88 54.88 54.88 0 -0.22(-0.40%)
Oct 21, 2019 55.10 55.10 55.10 55.10 0 +0.18(+0.32%)
Oct 18, 2019 54.93 54.93 54.93 54.93 0 +0.14(+0.25%)
Oct 17, 2019 54.79 54.79 54.79 54.79 0 +0.07(+0.13%)
Oct 16, 2019 54.72 54.72 54.72 54.72 0 -0.02(-0.03%)
Oct 15, 2019 54.74 54.74 54.74 54.74 102 +0.80(+1.49%)
Oct 14, 2019 53.93 53.93 53.93 53.93 0 -0.25(-0.46%)
Oct 11, 2019 54.12 54.26 54.12 54.19 204 +1.10(+2.06%)
Oct 10, 2019 52.98 53.09 52.98 53.09 102 +0.15(+0.29%)
Oct 09, 2019 52.82 52.94 52.82 52.94 102 +0.45(+0.86%)
Oct 08, 2019 52.49 52.49 52.49 52.49 0 -0.63(-1.19%)
Oct 07, 2019 53.12 53.12 53.12 53.12 0 +0.15(+0.28%)
Oct 04, 2019 52.97 52.97 52.97 52.97 0 +0.62(+1.18%)
Oct 03, 2019 52.35 52.35 52.35 52.35 0 +0.13(+0.25%)
Oct 02, 2019 52.22 52.22 52.22 52.22 0 -1.42(-2.65%)
Oct 01, 2019 53.58 53.65 53.58 53.65 408 -0.50(-0.92%)
Sep 30, 2019 54.15 54.15 54.15 54.15 2 +0.12(+0.22%)
Sep 27, 2019 54.03 54.03 54.03 54.03 0 +0.01(+0.01%)
Sep 26, 2019 54.02 54.02 54.02 54.02 0 +0.27(+0.49%)
Sep 25, 2019 53.76 53.76 53.76 53.76 0 -0.20(-0.37%)
Sep 24, 2019 53.96 53.96 53.96 53.96 0 +0.05(+0.09%)
Sep 23, 2019 53.91 53.91 53.91 53.91 0 -0.28(-0.52%)
Sep 20, 2019 54.19 54.19 54.19 54.19 0 -0.24(-0.43%)
Sep 19, 2019 54.42 54.42 54.42 54.42 0 +0.39(+0.73%)
Sep 18, 2019 54.05 54.05 54.03 54.03 287 -0.01(-0.02%)
Sep 17, 2019 54.04 54.04 54.04 54.04 0 +0.30(+0.56%)
Sep 16, 2019 53.74 53.74 53.74 53.74 0 -0.44(-0.81%)
Sep 13, 2019 54.17 54.17 54.17 54.17 0 +0.31(+0.58%)
Sep 12, 2019 53.82 53.94 53.82 53.86 611 +0.25(+0.47%)
Sep 11, 2019 53.43 53.61 53.43 53.61 102 +0.35(+0.66%)
Sep 10, 2019 53.25 53.26 53.25 53.26 102 +0.09(+0.17%)
Sep 09, 2019 53.17 53.17 53.17 53.17 34 +0.11(+0.21%)
Sep 06, 2019 53.06 53.06 53.06 53.06 0 +0.13(+0.24%)
Sep 05, 2019 52.93 52.93 52.93 52.93 20 +0.21(+0.41%)
Sep 04, 2019 52.72 52.72 52.72 52.72 0 +0.62(+1.19%)
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.