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 (%)
Mar 31, 2022 7.680 7.681 7.605 7.605 436 -0.06(-0.73%)
Mar 30, 2022 7.887 7.891 7.660 7.660 4,235 -0.08(-0.99%)
Mar 29, 2022 7.531 7.737 7.531 7.737 663 +0.13(+1.68%)
Mar 28, 2022 7.741 7.741 7.581 7.609 1,604 -0.18(-2.37%)
Mar 25, 2022 7.731 7.793 7.731 7.793 279 +0.21(+2.75%)
Mar 24, 2022 7.422 7.586 7.422 7.585 1,169 +0.19(+2.63%)
Mar 23, 2022 7.472 7.472 7.391 7.391 138 -0.03(-0.39%)
Mar 22, 2022 7.392 7.419 7.392 7.419 146 +0.12(+1.66%)
Mar 21, 2022 7.286 7.396 7.276 7.298 1,068 +0.08(+1.17%)
Mar 18, 2022 7.206 7.256 7.196 7.214 1,655 +0.05(+0.65%)
Mar 17, 2022 7.167 7.167 7.167 7.167 88 +0.24(+3.50%)
Mar 16, 2022 6.868 6.925 6.838 6.925 493 +0.20(+2.96%)
Mar 15, 2022 6.638 6.726 6.638 6.726 1,504 +0.08(+1.24%)
Mar 14, 2022 6.638 6.643 6.638 6.643 343 -0.47(-6.61%)
Mar 11, 2022 7.196 7.205 7.114 7.114 8,402 -0.15(-2.06%)
Mar 10, 2022 7.176 7.263 7.167 7.263 2,587 +0.04(+0.52%)
Mar 09, 2022 7.176 7.225 7.167 7.225 12,404 +0.16(+2.21%)
Mar 08, 2022 6.987 7.157 6.987 7.069 688 +0.17(+2.46%)
Mar 07, 2022 6.900 6.900 6.900 6.900 98 +0.16(+2.34%)
Mar 04, 2022 6.658 6.748 6.658 6.742 726 -0.02(-0.31%)
Mar 03, 2022 6.887 6.887 6.763 6.763 280 -0.12(-1.81%)
Mar 02, 2022 6.848 6.917 6.848 6.887 355 +0.16(+2.40%)
Mar 01, 2022 6.726 6.726 6.726 6.726 97 -0.16(-2.37%)
Feb 28, 2022 6.889 6.889 6.889 6.889 174 +0.18(+2.65%)
Feb 25, 2022 6.711 6.711 6.711 6.711 341 +0.05(+0.69%)
Feb 24, 2022 6.414 6.665 6.414 6.665 307 +0.27(+4.30%)
Feb 23, 2022 6.567 6.567 6.390 6.390 190 -0.16(-2.38%)
Feb 22, 2022 6.546 6.546 6.546 6.546 155 -0.16(-2.45%)
Feb 18, 2022 6.710 0 -0.17(-2.44%)
Feb 17, 2022 6.878 6.878 6.878 6.878 103 -0.19(-2.75%)
Feb 16, 2022 7.067 7.082 7.067 7.072 672 +0.03(+0.43%)
Feb 15, 2022 6.858 7.042 6.858 7.042 844 +0.29(+4.29%)
Feb 14, 2022 6.917 6.917 6.748 6.752 486 -0.16(-2.36%)
Feb 11, 2022 7.027 7.027 6.858 6.915 397 -0.12(-1.71%)
Feb 10, 2022 7.226 7.226 7.035 7.035 1,246 -0.04(-0.54%)
Feb 09, 2022 7.052 7.073 7.052 7.073 611 +0.23(+3.37%)
Feb 08, 2022 6.843 6.843 6.843 6.843 111 +0.01(+0.19%)
Feb 07, 2022 6.848 6.868 6.828 6.829 1,640 +0.04(+0.58%)
Feb 04, 2022 6.718 6.790 6.718 6.790 529 +0.14(+2.05%)
Feb 03, 2022 6.654 6.654 6.654 6.654 92 -0.18(-2.59%)
Feb 02, 2022 6.847 6.847 6.829 6.831 365 -0.18(-2.62%)
Feb 01, 2022 7.067 7.067 7.015 7.015 178 +0.20(+2.99%)
Jan 31, 2022 6.588 6.811 6.811 250 +0.31(+4.70%)
Jan 28, 2022 6.429 6.505 6.400 6.505 596 +0.13(+2.02%)
Jan 27, 2022 6.376 6.376 6.376 6.376 112 -0.29(-4.29%)
Jan 26, 2022 6.967 6.967 6.662 6.662 279 -0.15(-2.18%)
Jan 25, 2022 6.768 6.811 6.768 6.811 295 +0.11(+1.60%)
Jan 24, 2022 6.280 6.703 6.251 6.703 3,379 -0.04(-0.66%)
Jan 21, 2022 6.977 6.977 6.748 6.748 2,465 -0.25(-3.61%)
Jan 20, 2022 7.107 7.107 7.000 7.000 3,048 -0.15(-2.13%)
Jan 19, 2022 7.316 7.316 7.153 7.153 540 -0.20(-2.66%)
Jan 18, 2022 7.476 7.476 7.349 7.349 1,866 -0.15(-1.96%)
Jan 14, 2022 7.496 0 +0.10(+1.36%)
Jan 13, 2022 7.515 7.515 7.395 7.395 437 -0.18(-2.34%)
Jan 12, 2022 7.605 7.605 7.572 7.572 261 -0.08(-1.05%)
Jan 11, 2022 7.652 7.652 7.652 7.652 98 +0.16(+2.17%)
Jan 10, 2022 7.489 7.489 7.489 7.489 224 -0.08(-1.12%)
Jan 07, 2022 7.625 7.665 7.574 7.574 2,138 -0.03(-0.33%)
Jan 06, 2022 7.675 7.675 7.476 7.599 604 -0.03(-0.45%)
Jan 05, 2022 8.014 8.024 7.633 7.633 1,842 -0.32(-4.03%)
Jan 04, 2022 7.884 7.963 7.884 7.954 775 +0.01(+0.16%)
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.