Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Discretionary Bear 3X Direxion (NY: PASS )

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 (%)
May 29, 2020 8.115 8.140 7.880 7.886 40,500 -0.08(-0.98%)
May 28, 2020 7.816 8.090 7.600 7.964 36,330 +0.24(+3.16%)
May 27, 2020 7.810 8.340 7.720 7.720 31,040 -0.42(-5.16%)
May 26, 2020 7.960 8.190 7.798 8.140 80,165 -0.42(-4.92%)
May 22, 2020 8.500 8.760 8.500 8.561 29,900 +0.03(+0.31%)
May 21, 2020 8.600 8.850 8.404 8.535 66,223 -0.09(-1.04%)
May 20, 2020 8.620 8.790 8.530 8.625 62,654 -0.30(-3.42%)
May 19, 2020 9.000 9.020 8.550 8.930 48,914 +0.10(+1.13%)
May 18, 2020 9.290 9.290 8.730 8.830 81,886 -1.22(-12.14%)
May 15, 2020 10.78 10.78 10.04 10.05 36,500 -0.33(-3.23%)
May 14, 2020 11.38 11.57 10.38 10.38 83,410 -0.47(-4.34%)
May 13, 2020 10.28 11.14 10.21 10.86 90,455 +0.59(+5.71%)
May 12, 2020 9.610 10.30 9.515 10.27 41,577 +0.60(+6.16%)
May 11, 2020 9.980 9.980 9.500 9.674 30,578 +0.00(+0.04%)
May 08, 2020 10.00 10.00 9.620 9.670 38,000 -0.48(-4.73%)
May 07, 2020 10.45 10.45 10.10 10.15 20,374 -0.53(-5.00%)
May 06, 2020 10.54 10.75 10.38 10.68 13,429 -0.01(-0.06%)
May 05, 2020 10.50 10.81 10.35 10.69 56,699 -0.22(-2.02%)
May 04, 2020 12.50 12.50 10.85 10.91 80,552 -0.09(-0.82%)
May 01, 2020 11.23 11.23 10.65 11.00 106,200 +1.02(+10.22%)
Apr 30, 2020 9.840 10.18 9.765 9.980 27,668 +0.21(+2.15%)
Apr 29, 2020 9.750 10.01 9.557 9.770 25,398 -0.71(-6.77%)
Apr 28, 2020 9.830 10.59 9.820 10.48 43,195 -0.05(-0.47%)
Apr 27, 2020 10.99 10.99 10.35 10.53 56,194 -0.72(-6.40%)
Apr 24, 2020 11.63 11.73 11.05 11.25 24,600 -0.53(-4.46%)
Apr 23, 2020 11.54 11.81 11.31 11.78 29,205 -0.05(-0.46%)
Apr 22, 2020 12.05 12.05 11.60 11.83 43,304 -0.83(-6.56%)
Apr 21, 2020 12.39 12.84 12.01 12.66 57,328 +1.04(+8.95%)
Apr 20, 2020 11.50 11.65 11.05 11.62 67,527 +0.51(+4.55%)
Apr 17, 2020 11.28 11.70 11.00 11.11 62,200 -1.11(-9.05%)
Apr 16, 2020 12.58 12.77 11.77 12.22 85,163 -0.46(-3.65%)
Apr 15, 2020 13.01 13.08 12.37 12.68 108,808 +0.78(+6.58%)
Apr 14, 2020 12.54 12.69 11.82 11.90 100,112 -1.47(-10.99%)
Apr 13, 2020 13.66 14.21 13.27 13.37 78,565 -0.04(-0.30%)
Apr 09, 2020 13.26 13.84 12.73 13.41 127,300 -0.83(-5.83%)
Apr 08, 2020 14.98 15.39 14.06 14.24 82,267 -1.32(-8.48%)
Apr 07, 2020 14.26 15.72 13.64 15.56 152,557 -0.74(-4.54%)
Apr 06, 2020 18.30 19.37 16.18 16.30 136,176 -5.60(-25.57%)
Apr 03, 2020 21.33 22.75 20.95 21.90 79,300 +0.99(+4.74%)
Apr 02, 2020 21.71 22.21 20.00 20.91 110,256 -0.26(-1.23%)
Apr 01, 2020 21.30 21.50 19.89 21.17 112,913 +2.51(+13.46%)
Mar 31, 2020 17.74 18.66 17.35 18.66 34,138 +1.06(+6.02%)
Mar 30, 2020 18.51 19.31 17.35 17.60 52,560 -1.06(-5.68%)
Mar 27, 2020 19.05 19.65 17.46 18.66 76,400 +1.50(+8.76%)
Mar 26, 2020 18.51 18.80 16.75 17.16 93,431 -2.45(-12.51%)
Mar 25, 2020 20.12 21.00 16.00 19.61 132,540 -1.11(-5.36%)
Mar 24, 2020 23.01 24.00 20.68 20.72 95,102 -7.52(-26.64%)
Mar 23, 2020 29.46 31.14 27.09 28.24 123,582 -0.80(-2.75%)
Mar 20, 2020 24.99 29.05 24.00 29.04 79,414 +2.48(+9.33%)
Mar 19, 2020 30.35 34.99 24.50 26.57 123,920 -3.31(-11.08%)
Mar 18, 2020 31.48 33.98 28.14 29.87 132,591 +4.58(+18.10%)
Mar 17, 2020 27.00 34.86 23.37 25.30 119,827 -3.41(-11.88%)
Mar 16, 2020 29.48 30.51 24.25 28.70 141,667 +7.70(+36.68%)
Mar 13, 2020 20.49 29.47 20.49 21.00 174,731 -3.98(-15.94%)
Mar 12, 2020 23.33 28.48 21.69 24.98 166,201 +6.35(+34.06%)
Mar 11, 2020 18.45 19.80 17.77 18.64 119,206 +2.08(+12.56%)
Mar 10, 2020 17.32 21.04 16.56 16.56 88,828 -2.98(-15.27%)
Mar 09, 2020 21.94 25.90 18.54 19.54 123,888 +2.90(+17.42%)
Mar 06, 2020 18.73 18.73 16.51 16.64 77,414 +0.64(+4.03%)
Mar 05, 2020 15.64 16.19 15.30 16.00 66,465 +1.64(+11.45%)
Mar 04, 2020 15.45 15.72 14.31 14.35 27,578 -1.64(-10.23%)
Mar 03, 2020 15.06 16.33 14.25 15.99 50,794 +0.97(+6.43%)
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.