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 )

5.194 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 (%)
Apr 29, 2022 6.994 6.994 6.675 6.675 9,931 -0.23(-3.35%)
Apr 28, 2022 6.683 6.907 6.683 6.907 10,758 +0.16(+2.35%)
Apr 27, 2022 6.783 6.783 6.748 6.748 323 +0.01(+0.15%)
Apr 26, 2022 6.738 6.738 6.738 6.738 122 -0.18(-2.60%)
Apr 25, 2022 6.784 6.918 6.683 6.918 1,044 -0.05(-0.65%)
Apr 22, 2022 6.993 6.993 6.963 6.963 750 -0.22(-3.06%)
Apr 21, 2022 7.621 7.621 7.171 7.183 383 -0.36(-4.75%)
Apr 20, 2022 7.413 7.541 7.413 7.541 11,045 -0.02(-0.30%)
Apr 19, 2022 7.561 7.570 7.551 7.564 724 +0.04(+0.51%)
Apr 18, 2022 7.771 7.771 7.526 7.526 327 -0.15(-1.91%)
Apr 14, 2022 7.701 7.701 7.672 7.672 644 -0.00(-0.01%)
Apr 13, 2022 7.621 7.673 7.621 7.673 715 +0.29(+3.91%)
Apr 12, 2022 7.521 7.521 7.384 7.384 181 +0.02(+0.23%)
Apr 11, 2022 7.392 7.392 7.352 7.367 1,914 -0.11(-1.51%)
Apr 08, 2022 7.422 7.516 7.411 7.481 3,534 +0.05(+0.61%)
Apr 07, 2022 7.386 7.435 7.383 7.435 514 -0.06(-0.76%)
Apr 06, 2022 7.462 7.492 7.462 7.492 204 -0.12(-1.56%)
Apr 05, 2022 7.711 7.711 7.611 7.611 265 -0.22(-2.86%)
Apr 04, 2022 7.791 7.835 7.791 7.835 1,819 +0.04(+0.49%)
Apr 01, 2022 7.651 7.808 7.651 7.797 4,308 +0.19(+2.53%)
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%)
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.