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 (%)
Apr 30, 2019 52.80 52.95 52.80 52.95 519 +0.12(+0.23%)
Apr 29, 2019 52.87 52.87 52.82 52.82 520 +0.27(+0.52%)
Apr 26, 2019 52.55 52.55 52.55 52.55 103 +0.23(+0.44%)
Apr 25, 2019 52.32 52.32 52.32 52.32 0 -0.06(-0.12%)
Apr 24, 2019 52.41 52.41 52.34 52.39 1,044 -0.19(-0.37%)
Apr 23, 2019 52.45 52.58 52.45 52.58 1,039 +0.09(+0.17%)
Apr 22, 2019 52.54 52.54 52.49 52.49 524 +0.09(+0.17%)
Apr 18, 2019 52.43 52.43 52.40 52.40 519 -0.12(-0.22%)
Apr 17, 2019 52.45 52.51 52.45 52.51 519 +0.10(+0.19%)
Apr 16, 2019 52.62 52.62 52.42 52.42 519 -0.03(-0.05%)
Apr 15, 2019 52.52 52.52 52.42 52.44 1,039 +0.16(+0.30%)
Apr 12, 2019 52.18 52.29 52.18 52.29 519 +0.34(+0.65%)
Apr 11, 2019 51.94 51.95 51.94 51.95 519 +0.22(+0.43%)
Apr 10, 2019 51.73 51.73 51.73 51.73 0 +0.15(+0.29%)
Apr 09, 2019 51.58 51.58 51.58 51.58 1 -0.46(-0.88%)
Apr 08, 2019 52.04 52.04 52.04 52.04 95 +0.07(+0.13%)
Apr 05, 2019 51.97 51.97 51.97 51.97 0 -0.11(-0.22%)
Apr 04, 2019 52.08 52.08 52.08 52.08 0 -0.25(-0.47%)
Apr 03, 2019 52.25 52.33 52.25 52.33 571 +0.39(+0.75%)
Apr 02, 2019 51.74 51.94 51.74 51.94 2,078 +0.15(+0.29%)
Apr 01, 2019 51.59 51.79 51.58 51.79 520 +0.65(+1.28%)
Mar 29, 2019 51.10 51.14 51.01 51.14 2,286 -0.04(-0.09%)
Mar 28, 2019 51.16 51.21 51.16 51.18 519 -0.28(-0.55%)
Mar 27, 2019 51.34 51.47 51.34 51.47 259 +0.22(+0.43%)
Mar 26, 2019 51.27 51.27 51.19 51.25 3,119 +0.42(+0.83%)
Mar 25, 2019 50.82 50.82 50.82 50.82 0 -0.06(-0.13%)
Mar 22, 2019 50.99 51.03 50.89 50.89 3,325 -0.75(-1.46%)
Mar 21, 2019 51.52 51.64 51.48 51.64 3,432 -0.02(-0.03%)
Mar 20, 2019 51.52 51.66 51.42 51.66 3,117 -0.01(-0.02%)
Mar 19, 2019 51.67 51.67 51.67 51.67 0 +0.10(+0.19%)
Mar 18, 2019 51.47 51.57 51.47 51.57 467 +0.10(+0.19%)
Mar 15, 2019 51.38 51.47 51.38 51.47 1,558 +0.41(+0.81%)
Mar 14, 2019 51.10 51.20 51.06 51.06 3,117 +0.03(+0.06%)
Mar 13, 2019 50.68 51.03 50.68 51.03 4,676 +0.66(+1.31%)
Mar 12, 2019 50.50 50.50 50.37 50.37 3,117 -0.12(-0.24%)
Mar 11, 2019 50.23 50.50 50.23 50.49 4,683 +0.21(+0.42%)
Mar 08, 2019 50.01 50.32 49.99 50.28 4,779 +0.04(+0.07%)
Mar 07, 2019 50.50 50.50 50.24 50.24 3,429 -0.58(-1.13%)
Mar 06, 2019 50.85 50.86 50.77 50.82 6,234 -0.11(-0.21%)
Mar 05, 2019 50.94 50.94 50.92 50.93 6,239 -0.10(-0.19%)
Mar 04, 2019 51.24 51.24 50.99 51.02 3,532 -0.30(-0.58%)
Mar 01, 2019 51.32 51.32 51.32 51.32 0 +0.51(+1.00%)
Feb 28, 2019 50.96 50.96 50.81 50.81 4,676 +0.09(+0.18%)
Feb 27, 2019 50.85 50.86 50.72 50.72 1,043 -0.16(-0.32%)
Feb 26, 2019 50.82 50.89 50.82 50.89 3,117 +0.53(+1.04%)
Feb 25, 2019 50.44 50.44 50.33 50.36 6,234 -0.06(-0.11%)
Feb 22, 2019 50.45 50.50 50.42 50.42 6,338 +0.03(+0.07%)
Feb 21, 2019 50.52 50.52 50.35 50.38 3,429 -0.20(-0.40%)
Feb 20, 2019 50.65 50.65 50.51 50.59 6,255 +0.17(+0.34%)
Feb 19, 2019 50.24 50.50 50.24 50.42 6,442 +0.11(+0.22%)
Feb 15, 2019 49.93 50.31 49.93 50.31 9,352 +1.07(+2.17%)
Feb 14, 2019 49.41 49.41 49.24 49.24 7,793 -0.03(-0.05%)
Feb 13, 2019 49.48 49.48 49.25 49.26 9,559 +0.21(+0.42%)
Feb 12, 2019 48.98 49.06 48.98 49.06 3,117 +0.71(+1.47%)
Feb 11, 2019 48.42 48.42 48.28 48.35 6,234 +0.01(+0.03%)
Feb 08, 2019 48.18 48.33 48.18 48.33 6,234 -0.20(-0.41%)
Feb 07, 2019 48.53 48.53 48.53 48.53 0 -0.72(-1.47%)
Feb 06, 2019 49.27 49.28 49.23 49.25 9,352 -0.07(-0.13%)
Feb 05, 2019 49.33 49.35 49.30 49.32 9,356 +0.25(+0.51%)
Feb 04, 2019 48.76 49.07 48.76 49.07 6,234 +0.25(+0.52%)
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.