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 (%)
Jul 31, 2020 49.82 49.82 49.82 49.82 100 -1.61(-3.13%)
Jul 30, 2020 51.42 51.42 51.42 51.42 0 -0.70(-1.34%)
Jul 29, 2020 52.12 52.12 52.12 52.12 0 +0.27(+0.52%)
Jul 28, 2020 51.85 51.85 51.85 51.85 0 -0.21(-0.40%)
Jul 27, 2020 52.06 52.06 52.06 52.06 0 +0.62(+1.20%)
Jul 24, 2020 51.45 51.45 51.45 51.45 0 -0.38(-0.73%)
Jul 23, 2020 52.06 52.06 51.83 51.83 2,500 -0.41(-0.78%)
Jul 22, 2020 52.23 52.23 52.23 52.23 0 +0.31(+0.60%)
Jul 21, 2020 51.92 51.92 51.92 51.92 0 -0.02(-0.04%)
Jul 20, 2020 51.94 51.94 51.94 51.94 0 +0.03(+0.06%)
Jul 17, 2020 51.91 51.91 51.91 51.91 0 +0.24(+0.46%)
Jul 16, 2020 51.67 51.67 51.67 51.67 0 -0.10(-0.20%)
Jul 15, 2020 51.77 51.77 51.77 51.77 0 +0.89(+1.75%)
Jul 14, 2020 50.88 50.88 50.88 50.88 0 +0.98(+1.97%)
Jul 13, 2020 49.90 49.90 49.90 49.90 0 -0.35(-0.69%)
Jul 10, 2020 50.25 50.25 50.25 50.25 0 +0.96(+1.94%)
Jul 09, 2020 49.29 49.29 49.29 49.29 0 -0.86(-1.72%)
Jul 08, 2020 50.15 50.15 50.15 50.15 120 -0.05(-0.09%)
Jul 07, 2020 50.50 50.50 50.17 50.20 6,251 -0.69(-1.35%)
Jul 06, 2020 50.88 50.88 50.88 50.88 0 +0.17(+0.33%)
Jul 02, 2020 50.77 50.77 50.72 50.72 4,500 +0.17(+0.33%)
Jul 01, 2020 50.55 50.55 50.55 50.55 2 -0.09(-0.17%)
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%)
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.