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 (%)
Sep 23, 2022 0 +0.00(+0.00%)
Sep 22, 2022 5.650 5.650 5.390 5.397 2,764 -0.26(-4.53%)
Sep 21, 2022 5.780 5.915 5.650 5.653 2,162 -0.10(-1.74%)
Sep 20, 2022 5.810 5.890 5.750 5.753 6,807 -0.20(-3.31%)
Sep 19, 2022 5.850 5.950 5.820 5.950 4,343 +0.03(+0.45%)
Sep 16, 2022 6.030 6.030 5.880 5.923 4,117 -0.25(-4.08%)
Sep 15, 2022 6.210 6.210 6.148 6.175 815 -0.06(-1.04%)
Sep 14, 2022 6.100 6.250 6.100 6.240 6,151 +0.09(+1.50%)
Sep 13, 2022 6.320 6.320 6.142 6.148 2,482 -0.40(-6.14%)
Sep 12, 2022 6.480 6.550 6.460 6.550 2,596 +0.17(+2.61%)
Sep 09, 2022 6.320 6.383 6.320 6.383 16,326 +0.23(+3.80%)
Sep 08, 2022 6.041 6.150 6.020 6.150 8,791 +0.14(+2.32%)
Sep 07, 2022 5.820 6.019 5.820 6.010 157,268 +0.18(+3.08%)
Sep 06, 2022 5.890 5.902 5.830 5.831 636,912 -0.08(-1.40%)
Sep 02, 2022 6.050 6.050 5.900 5.913 60,118 -0.04(-0.69%)
Sep 01, 2022 6.000 6.000 5.849 5.954 13,071 -0.17(-2.76%)
Aug 31, 2022 6.100 6.123 6.100 6.123 1,937 +0.03(+0.56%)
Aug 30, 2022 6.230 6.230 6.030 6.089 1,482 -0.19(-3.04%)
Aug 29, 2022 6.330 6.330 6.245 6.280 2,017 -0.01(-0.24%)
Aug 26, 2022 6.390 6.390 6.289 6.295 152,333 -0.30(-4.55%)
Aug 25, 2022 6.531 6.610 6.510 6.595 614,968 +0.07(+1.11%)
Aug 24, 2022 6.490 6.523 6.490 6.523 30,159 +0.23(+3.60%)
Aug 23, 2022 6.365 6.420 6.296 6.296 693 +0.06(+0.99%)
Aug 22, 2022 6.300 6.310 6.235 6.235 628 -0.22(-3.47%)
Aug 19, 2022 6.700 6.700 6.430 6.459 9,262 -0.57(-8.07%)
Aug 18, 2022 7.020 7.080 6.980 7.026 3,763 -0.14(-2.00%)
Aug 17, 2022 7.219 7.220 7.170 7.170 2,188 -0.24(-3.29%)
Aug 16, 2022 7.209 7.550 7.195 7.413 2,727 +0.21(+2.89%)
Aug 15, 2022 7.130 7.230 7.130 7.205 1,121 +0.01(+0.07%)
Aug 12, 2022 6.940 7.261 6.939 7.200 8,002 +0.29(+4.19%)
Aug 11, 2022 7.170 7.350 6.910 6.910 5,693 -0.10(-1.37%)
Aug 10, 2022 6.560 7.006 6.560 7.006 5,681 +0.58(+9.03%)
Aug 09, 2022 6.465 6.465 6.400 6.426 694 -0.36(-5.30%)
Aug 08, 2022 6.785 6.785 6.785 6.785 115 +0.29(+4.46%)
Aug 05, 2022 6.495 6.495 6.495 6.495 122 +0.24(+3.81%)
Aug 04, 2022 6.257 6.257 6.257 6.257 79 +0.07(+1.21%)
Aug 03, 2022 6.140 6.182 6.140 6.182 250 +0.18(+3.06%)
Aug 02, 2022 5.971 6.010 5.971 5.998 6,430 +0.20(+3.42%)
Aug 01, 2022 5.660 5.800 5.660 5.800 1,793 -0.02(-0.35%)
Jul 29, 2022 5.821 5.821 5.821 5.821 342 +0.01(+0.25%)
Jul 28, 2022 5.780 5.806 5.780 5.806 458 +0.02(+0.37%)
Jul 27, 2022 5.660 5.784 5.660 5.784 354 +0.21(+3.85%)
Jul 26, 2022 5.580 5.580 5.570 5.570 171 -0.06(-1.13%)
Jul 25, 2022 5.520 5.634 5.520 5.634 577 +0.04(+0.76%)
Jul 22, 2022 5.800 5.820 5.592 5.592 656 -0.24(-4.15%)
Jul 21, 2022 5.930 5.930 5.810 5.834 710 -0.10(-1.71%)
Jul 20, 2022 5.830 5.935 5.830 5.935 733 +0.15(+2.56%)
Jul 19, 2022 5.760 5.787 5.760 5.787 700 +0.24(+4.29%)
Jul 18, 2022 5.730 5.730 5.549 5.549 319 +0.03(+0.59%)
Jul 15, 2022 5.470 5.516 5.470 5.516 497 +0.12(+2.25%)
Jul 14, 2022 5.395 5.395 5.395 5.395 254 -0.11(-2.00%)
Jul 13, 2022 5.505 5.505 5.505 5.505 29 +0.04(+0.73%)
Jul 12, 2022 5.465 5.465 5.465 5.465 228 -0.02(-0.37%)
Jul 11, 2022 5.670 5.670 5.485 5.485 461 -0.29(-4.96%)
Jul 08, 2022 5.700 5.771 5.700 5.771 206 +0.01(+0.15%)
Jul 07, 2022 5.763 5.763 5.763 5.763 68 +0.26(+4.68%)
Jul 06, 2022 5.505 5.505 5.505 5.505 75 -0.05(-0.91%)
Jul 05, 2022 5.461 5.556 5.461 5.556 378 +0.17(+3.13%)
Jul 01, 2022 5.388 5.388 5.388 5.388 323 +0.05(+1.00%)
Jun 30, 2022 5.330 5.390 5.330 5.335 289 -0.10(-1.92%)
Jun 29, 2022 5.439 5.439 5.439 5.439 179 -0.19(-3.45%)
Jun 28, 2022 5.633 5.633 5.633 5.633 188 -0.11(-1.96%)
Jun 27, 2022 5.780 5.780 5.740 5.746 731 -0.04(-0.71%)
Jun 24, 2022 5.811 5.811 5.787 5.787 340 +0.03(+0.57%)
Jun 23, 2022 5.754 5.754 5.754 5.754 93 +0.17(+3.12%)
Jun 22, 2022 5.600 5.600 5.580 5.580 5,987 -0.01(-0.19%)
Jun 21, 2022 5.646 5.666 5.591 5.591 476 +0.13(+2.47%)
Jun 17, 2022 5.422 5.456 5.422 5.456 1,193 +0.13(+2.38%)
Jun 16, 2022 5.329 5.329 5.329 5.329 49 -0.29(-5.08%)
Jun 15, 2022 5.614 5.614 5.614 5.614 66 +0.21(+3.93%)
Jun 14, 2022 5.415 5.415 5.402 5.402 1,100 -0.06(-1.07%)
Jun 13, 2022 5.586 5.586 5.460 5.460 1,913 -0.48(-8.02%)
Jun 10, 2022 5.876 5.936 5.876 5.936 239 -0.23(-3.74%)
Jun 09, 2022 6.474 6.474 6.166 6.166 280 -0.33(-5.01%)
Jun 08, 2022 6.494 6.494 6.492 6.492 244 -0.01(-0.11%)
Jun 07, 2022 6.499 6.499 6.499 6.499 56 +0.19(+3.07%)
Jun 06, 2022 6.384 6.384 6.306 6.306 280 -0.13(-1.96%)
Jun 03, 2022 6.384 6.494 6.384 6.432 2,427 -0.05(-0.76%)
Jun 02, 2022 6.434 6.481 6.434 6.481 172 +0.16(+2.57%)
Jun 01, 2022 6.318 6.318 6.318 6.318 95 -0.02(-0.38%)
May 31, 2022 6.384 6.434 6.287 6.342 800 -0.07(-1.05%)
May 27, 2022 6.409 6.409 6.409 6.409 124 +0.24(+3.96%)
May 26, 2022 6.185 6.185 6.165 6.165 178 +0.11(+1.84%)
May 25, 2022 5.945 6.054 5.945 6.054 183 +0.15(+2.45%)
May 24, 2022 5.925 5.925 5.867 5.909 393 -0.21(-3.42%)
May 23, 2022 6.075 6.118 6.006 6.118 510 +0.04(+0.68%)
May 20, 2022 6.235 6.235 5.944 6.077 3,311 -0.06(-0.91%)
May 19, 2022 6.165 6.217 6.133 6.133 1,912 +0.07(+1.08%)
May 18, 2022 6.067 6.067 6.067 6.067 86 -0.28(-4.48%)
May 17, 2022 6.314 6.352 6.314 6.352 654 +0.28(+4.57%)
May 16, 2022 6.065 6.095 6.065 6.074 495 +0.08(+1.39%)
May 13, 2022 5.924 6.005 5.924 5.991 1,417 +0.48(+8.71%)
May 12, 2022 5.268 5.526 5.268 5.511 698 +0.08(+1.48%)
May 11, 2022 5.431 5.431 5.431 5.431 296 -0.34(-5.91%)
May 10, 2022 5.772 5.772 5.772 5.772 332 -0.09(-1.53%)
May 09, 2022 6.105 6.105 5.862 5.862 2,731 -0.58(-9.00%)
May 06, 2022 6.484 6.484 6.434 6.442 464 -0.22(-3.33%)
May 05, 2022 7.053 7.053 6.644 6.664 1,067 -0.39(-5.52%)
May 04, 2022 6.793 7.053 6.793 7.053 1,616 +0.15(+2.10%)
May 03, 2022 6.897 6.933 6.883 6.908 643 +0.09(+1.30%)
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.