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 (%)
Jun 30, 2020 50.64 50.64 50.64 50.64 1 +0.08(+0.16%)
Jun 29, 2020 50.56 50.56 50.56 50.56 0 +0.43(+0.86%)
Jun 26, 2020 50.12 50.12 50.12 50.12 100 -0.80(-1.57%)
Jun 25, 2020 50.93 50.93 50.93 50.93 0 +0.93(+1.86%)
Jun 24, 2020 50.00 50.00 50.00 50.00 0 -1.59(-3.08%)
Jun 23, 2020 51.59 51.59 51.59 51.59 0 +0.18(+0.36%)
Jun 22, 2020 51.30 51.44 51.25 51.40 13,872 +0.56(+1.10%)
Jun 19, 2020 50.84 50.84 50.84 50.84 100 -0.37(-0.72%)
Jun 18, 2020 51.14 51.21 51.08 51.21 201 -0.39(-0.75%)
Jun 17, 2020 51.60 51.60 51.60 51.60 0 +0.15(+0.29%)
Jun 16, 2020 51.45 51.45 51.45 51.45 9 +0.82(+1.62%)
Jun 15, 2020 50.60 50.72 50.39 50.62 6,308 +0.40(+0.80%)
Jun 12, 2020 50.69 50.69 49.92 50.22 3,430 +0.86(+1.73%)
Jun 11, 2020 50.82 51.01 49.37 49.37 6,255 -2.96(-5.66%)
Jun 10, 2020 52.81 52.81 52.33 52.33 3,026 -0.41(-0.78%)
Jun 09, 2020 52.68 52.94 52.62 52.74 5,549 -0.78(-1.46%)
Jun 08, 2020 53.25 53.52 53.24 53.52 4,569 +0.67(+1.28%)
Jun 05, 2020 53.00 53.01 52.84 52.84 1,412 +0.69(+1.33%)
Jun 04, 2020 52.36 52.37 52.15 52.15 3,026 -0.01(-0.02%)
Jun 03, 2020 51.63 52.23 51.57 52.16 10,594 +1.16(+2.28%)
Jun 02, 2020 51.04 51.04 50.82 51.00 3,531 +0.20(+0.40%)
Jun 01, 2020 50.02 50.80 50.02 50.80 5,549 +1.04(+2.09%)
May 29, 2020 50.03 50.03 49.38 49.76 3,531 -0.63(-1.25%)
May 28, 2020 50.19 50.39 50.16 50.39 2,522 +0.93(+1.88%)
May 27, 2020 49.17 49.46 49.08 49.46 706 +0.76(+1.57%)
May 26, 2020 48.51 48.70 48.51 48.70 1,513 +1.52(+3.23%)
May 22, 2020 46.96 47.17 46.96 47.17 100 +0.31(+0.65%)
May 21, 2020 46.87 46.87 46.87 46.87 0 -0.50(-1.06%)
May 20, 2020 47.22 47.37 47.22 47.37 505 +1.04(+2.24%)
May 19, 2020 46.58 46.58 46.33 46.33 504 -0.67(-1.43%)
May 18, 2020 46.38 47.09 46.31 47.00 2,725 +1.86(+4.11%)
May 15, 2020 45.14 45.14 45.14 45.14 100 +0.42(+0.94%)
May 14, 2020 44.72 44.72 44.72 44.72 1 -0.80(-1.77%)
May 13, 2020 45.54 45.54 45.53 45.53 508 -0.54(-1.18%)
May 12, 2020 46.38 46.38 46.07 46.07 201 -0.82(-1.76%)
May 11, 2020 46.89 46.89 46.89 46.89 0 +0.26(+0.55%)
May 08, 2020 46.59 46.64 46.59 46.64 201 +0.65(+1.40%)
May 07, 2020 45.99 45.99 45.99 45.99 6 +0.85(+1.88%)
May 06, 2020 45.14 45.14 45.14 45.14 0 -0.41(-0.90%)
May 05, 2020 45.55 45.55 45.55 45.55 0 +0.10(+0.22%)
May 04, 2020 45.45 45.45 45.45 45.45 0 -0.30(-0.65%)
May 01, 2020 45.75 45.75 45.75 45.75 0 -0.77(-1.65%)
Apr 30, 2020 46.42 46.51 46.42 46.51 403 -0.85(-1.80%)
Apr 29, 2020 47.37 47.37 47.37 47.37 0 +1.09(+2.37%)
Apr 28, 2020 46.27 46.27 46.27 46.27 2 +0.48(+1.04%)
Apr 27, 2020 45.80 45.80 45.80 45.80 2 +0.54(+1.20%)
Apr 24, 2020 45.25 45.25 45.25 45.25 0 +0.77(+1.74%)
Apr 23, 2020 44.48 44.48 44.48 44.48 2 -0.12(-0.28%)
Apr 22, 2020 44.60 44.60 44.60 44.60 25 +0.51(+1.16%)
Apr 21, 2020 44.09 44.09 44.09 44.09 0 -0.67(-1.50%)
Apr 20, 2020 44.77 44.77 44.77 44.77 0 -0.74(-1.62%)
Apr 17, 2020 45.50 45.50 45.50 45.50 0 +1.25(+2.83%)
Apr 16, 2020 44.25 44.25 44.25 44.25 0 -0.01(-0.01%)
Apr 15, 2020 44.26 44.26 44.26 44.26 0 -1.68(-3.66%)
Apr 14, 2020 45.94 45.94 45.94 45.94 0 +0.75(+1.67%)
Apr 13, 2020 45.18 45.18 45.18 45.18 0 -0.72(-1.56%)
Apr 09, 2020 45.90 45.90 45.90 45.90 100 +1.58(+3.57%)
Apr 08, 2020 44.32 44.32 44.32 44.32 10 +0.34(+0.77%)
Apr 07, 2020 43.98 43.98 43.98 43.98 0 +0.18(+0.42%)
Apr 06, 2020 43.80 43.80 43.80 43.80 0 +2.32(+5.60%)
Apr 03, 2020 41.47 41.47 41.47 41.47 0 -1.12(-2.63%)
Apr 02, 2020 42.59 42.59 42.59 42.59 0 +0.49(+1.15%)
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.