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

Direxion Low Priced Stock ETF (NY: LOPX )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 23, 2022 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 (%)
Dec 31, 2021 7.567 7.567 7.567 7.567 131 -0.02(-0.22%)
Dec 30, 2021 7.605 7.695 7.584 7.584 446 +0.08(+1.08%)
Dec 29, 2021 7.535 7.565 7.485 7.503 13,038 -0.10(-1.30%)
Dec 28, 2021 7.834 7.834 7.602 7.602 5,003 -0.18(-2.30%)
Dec 27, 2021 7.874 7.874 7.725 7.782 5,010 -0.10(-1.25%)
Dec 23, 2021 7.880 7.880 7.880 7.880 100 +0.20(+2.64%)
Dec 22, 2021 7.677 7.677 7.677 7.677 197 +0.06(+0.75%)
Dec 21, 2021 7.555 7.628 7.555 7.620 482 +0.21(+2.88%)
Dec 20, 2021 7.473 7.473 7.274 7.407 1,267 -0.14(-1.84%)
Dec 17, 2021 7.453 7.552 7.453 7.545 472 +0.08(+1.06%)
Dec 16, 2021 7.463 7.466 7.466 7.466 163 -0.18(-2.30%)
Dec 15, 2021 7.403 7.642 7.304 7.642 1,408 +0.18(+2.35%)
Dec 14, 2021 7.491 7.502 7.466 7.466 1,084 -0.28(-3.58%)
Dec 13, 2021 7.751 7.751 7.744 7.744 172 -0.16(-1.98%)
Dec 10, 2021 7.890 7.900 7.890 7.900 394 -0.13(-1.58%)
Dec 09, 2021 8.119 8.148 8.027 8.027 1,004 -0.30(-3.60%)
Dec 08, 2021 8.258 8.326 8.177 8.326 757 +0.22(+2.75%)
Dec 07, 2021 8.158 8.158 8.103 8.103 494 +0.37(+4.75%)
Dec 06, 2021 7.502 7.772 7.502 7.736 973 +0.12(+1.63%)
Dec 03, 2021 7.652 7.652 7.612 7.612 1,046 -0.32(-4.00%)
Dec 02, 2021 7.815 7.929 7.801 7.929 630 +0.14(+1.75%)
Dec 01, 2021 8.148 8.148 7.793 7.793 2,204 -0.34(-4.13%)
Nov 30, 2021 8.128 8.128 8.128 8.128 345 -0.16(-1.94%)
Nov 29, 2021 8.397 8.397 8.289 8.289 1,177 -0.11(-1.33%)
Nov 26, 2021 8.401 8.401 8.401 8.401 100 -0.25(-2.85%)
Nov 24, 2021 8.655 8.674 8.648 8.648 655 +0.12(+1.41%)
Nov 23, 2021 8.446 8.527 8.446 8.527 328 +0.02(+0.23%)
Nov 22, 2021 8.705 8.705 8.508 8.508 319 -0.23(-2.63%)
Nov 19, 2021 8.755 8.755 8.738 8.738 1,049 -0.09(-1.06%)
Nov 18, 2021 8.928 8.832 8.832 8.832 1,372 -0.34(-3.66%)
Nov 17, 2021 9.302 9.316 9.168 9.168 789 -0.28(-3.00%)
Nov 16, 2021 9.440 9.451 9.440 9.451 429 -0.09(-0.92%)
Nov 15, 2021 9.485 9.539 9.485 9.539 406 -0.02(-0.25%)
Nov 12, 2021 9.609 9.609 9.539 9.563 737 -0.05(-0.48%)
Nov 11, 2021 9.589 9.619 9.589 9.609 363 +0.12(+1.24%)
Nov 10, 2021 9.599 9.491 664 -0.29(-2.99%)
Nov 09, 2021 9.828 9.828 9.650 9.784 1,724 -0.04(-0.43%)
Nov 08, 2021 9.779 9.866 9.758 9.826 1,198 +0.11(+1.09%)
Nov 05, 2021 9.689 9.818 9.689 9.720 2,579 +0.07(+0.68%)
Nov 04, 2021 9.842 9.848 9.624 9.655 1,533 -0.16(-1.60%)
Nov 03, 2021 9.769 9.812 9.718 9.812 775 +0.14(+1.48%)
Nov 02, 2021 9.589 9.669 9.534 9.669 1,200 -0.01(-0.12%)
Nov 01, 2021 9.450 9.680 9.450 9.680 256 +0.36(+3.90%)
Oct 29, 2021 9.317 9.317 9.317 9.317 138 -0.02(-0.16%)
Oct 28, 2021 9.152 9.332 9.152 9.332 252 +0.18(+1.93%)
Oct 27, 2021 9.212 9.212 9.155 9.155 314 -0.25(-2.67%)
Oct 26, 2021 9.449 9.407 9.407 355 -0.17(-1.77%)
Oct 25, 2021 9.521 9.577 9.509 9.577 1,649 +0.18(+1.94%)
Oct 22, 2021 9.341 9.395 9.341 9.395 249 -0.14(-1.51%)
Oct 21, 2021 9.510 9.538 9.500 9.538 482 +0.02(+0.17%)
Oct 20, 2021 9.490 9.579 9.490 9.522 1,076 +0.03(+0.28%)
Oct 19, 2021 9.480 9.501 9.441 9.495 1,808 +0.09(+1.00%)
Oct 18, 2021 9.420 9.420 9.401 9.401 605 -0.12(-1.22%)
Oct 15, 2021 9.639 9.639 9.518 9.518 1,650 -0.08(-0.84%)
Oct 14, 2021 9.500 9.598 9.470 9.598 1,637 +0.10(+1.04%)
Oct 13, 2021 9.400 9.500 9.341 9.500 694 +0.09(+0.92%)
Oct 12, 2021 9.309 9.414 9.302 9.414 452 +0.16(+1.78%)
Oct 11, 2021 9.272 9.272 9.249 9.249 128 +0.05(+0.49%)
Oct 08, 2021 9.213 9.213 9.204 9.204 604 -0.02(-0.23%)
Oct 07, 2021 9.142 9.260 9.142 9.226 1,081 +0.18(+1.99%)
Oct 06, 2021 9.102 9.102 9.023 9.046 6,442 -0.24(-2.61%)
Oct 05, 2021 9.289 9.289 9.289 9.289 27 -0.03(-0.35%)
Oct 04, 2021 9.470 9.470 9.322 9.322 2,845 -0.11(-1.20%)
Oct 01, 2021 9.435 9.435 9.435 9.435 154 +0.14(+1.54%)
Sep 30, 2021 9.292 9.292 9.292 9.292 185 +0.07(+0.81%)
Sep 29, 2021 9.440 9.440 9.218 9.218 566 -0.24(-2.53%)
Sep 28, 2021 9.599 9.746 9.457 9.457 1,299 -0.29(-2.96%)
Sep 27, 2021 9.599 9.746 9.599 9.746 786 +0.35(+3.67%)
Sep 24, 2021 9.470 9.470 9.401 9.401 364 -0.07(-0.79%)
Sep 23, 2021 9.289 9.475 9.289 9.475 1,247 +0.27(+2.91%)
Sep 22, 2021 9.208 9.208 9.208 9.208 175 +0.14(+1.58%)
Sep 21, 2021 9.034 9.064 9.034 9.064 496 +0.06(+0.70%)
Sep 20, 2021 9.199 9.199 8.902 9.001 1,190 -0.39(-4.18%)
Sep 17, 2021 9.318 9.407 9.318 9.393 825 -0.04(-0.47%)
Sep 16, 2021 9.378 9.447 9.337 9.437 1,436 -0.01(-0.13%)
Sep 15, 2021 9.368 9.467 9.368 9.450 1,483 +0.22(+2.34%)
Sep 14, 2021 9.537 9.537 9.179 9.234 4,458 -0.33(-3.50%)
Sep 13, 2021 9.547 9.686 9.537 9.569 852 -0.02(-0.16%)
Sep 10, 2021 9.716 9.745 9.584 9.584 2,702 -0.06(-0.61%)
Sep 09, 2021 9.696 9.706 9.643 9.643 751 +0.13(+1.32%)
Sep 08, 2021 9.557 9.616 9.518 9.518 1,120 +0.01(+0.06%)
Sep 07, 2021 9.487 9.619 9.369 9.512 7,090 +0.05(+0.54%)
Sep 03, 2021 9.587 9.587 9.428 9.461 14,826 -0.17(-1.80%)
Sep 02, 2021 9.685 9.716 9.596 9.634 5,930 +0.03(+0.28%)
Sep 01, 2021 9.586 9.666 9.536 9.607 13,328 +0.07(+0.72%)
Aug 31, 2021 9.209 9.539 9.209 9.539 2,837 +0.28(+2.98%)
Aug 30, 2021 9.357 9.388 9.263 9.263 3,025 +0.00(+0.03%)
Aug 27, 2021 8.861 9.278 8.861 9.260 2,931 +0.45(+5.10%)
Aug 26, 2021 9.010 9.050 8.811 8.811 3,909 -0.12(-1.36%)
Aug 25, 2021 8.881 8.951 8.861 8.932 2,789 +0.06(+0.70%)
Aug 24, 2021 8.693 8.901 8.692 8.870 2,411 +0.20(+2.34%)
Aug 23, 2021 8.464 8.682 8.464 8.667 3,927 +0.46(+5.55%)
Aug 20, 2021 8.008 8.216 7.988 8.211 6,567 +0.17(+2.09%)
Aug 19, 2021 8.240 8.240 8.043 8.043 2,513 -0.30(-3.57%)
Aug 18, 2021 8.335 8.543 8.335 8.341 7,488 -0.02(-0.29%)
Aug 17, 2021 8.444 8.508 8.275 8.365 7,458 -0.14(-1.60%)
Aug 16, 2021 8.683 8.792 8.501 8.501 7,838 -0.31(-3.52%)
Aug 13, 2021 9.100 9.100 8.811 8.811 3,389 -0.35(-3.80%)
Aug 12, 2021 9.120 9.159 9.040 9.159 740 -0.01(-0.06%)
Aug 11, 2021 9.140 9.165 9.040 9.165 5,423 +0.02(+0.21%)
Aug 10, 2021 9.224 9.224 9.094 9.146 1,480 -0.04(-0.42%)
Aug 09, 2021 9.209 9.269 9.159 9.184 5,088 -0.01(-0.09%)
Aug 06, 2021 9.149 9.192 9.060 9.192 2,526 +0.05(+0.58%)
Aug 05, 2021 8.941 9.169 8.926 9.139 7,521 +0.19(+2.12%)
Aug 04, 2021 9.101 9.234 8.941 8.950 11,320 -0.37(-3.96%)
Aug 03, 2021 9.328 9.328 9.160 9.318 9,802 -0.01(-0.10%)
Aug 02, 2021 9.537 9.567 9.327 9.327 2,551 -0.10(-1.05%)
Jul 30, 2021 9.567 9.596 9.426 9.426 9,544 -0.22(-2.25%)
Jul 29, 2021 9.716 9.754 9.616 9.643 8,651 +0.03(+0.29%)
Jul 28, 2021 9.477 9.656 9.342 9.615 4,039 +0.22(+2.39%)
Jul 27, 2021 9.666 9.666 9.306 9.391 12,960 -0.30(-3.05%)
Jul 26, 2021 9.547 9.825 9.547 9.686 21,106 +0.19(+1.96%)
Jul 23, 2021 9.745 9.755 9.408 9.500 10,072 -0.17(-1.78%)
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.