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 -0.28(-0.54%)
Jun 22, 2020 51.76 51.90 51.71 51.86 13,749 +0.57(+1.10%)
Jun 19, 2020 51.30 51.30 51.30 51.30 100 -0.37(-0.72%)
Jun 18, 2020 51.60 51.67 51.54 51.67 200 -0.39(-0.75%)
Jun 17, 2020 52.06 52.06 52.06 52.06 0 +0.15(+0.29%)
Jun 16, 2020 51.91 51.91 51.91 51.91 9 +0.83(+1.62%)
Jun 15, 2020 51.05 51.18 50.84 51.08 6,252 +0.41(+0.80%)
Jun 12, 2020 51.15 51.15 50.37 50.67 3,400 +0.86(+1.73%)
Jun 11, 2020 51.28 51.47 49.81 49.81 6,200 -2.99(-5.66%)
Jun 10, 2020 53.28 53.28 52.80 52.80 3,000 -0.41(-0.78%)
Jun 09, 2020 53.15 53.42 53.09 53.21 5,500 -0.79(-1.46%)
Jun 08, 2020 53.73 54.00 53.72 54.00 4,529 +0.68(+1.28%)
Jun 05, 2020 53.48 53.49 53.32 53.32 1,400 +0.70(+1.33%)
Jun 04, 2020 52.83 52.84 52.62 52.62 3,000 -0.01(-0.02%)
Jun 03, 2020 52.09 52.70 52.03 52.63 10,500 +1.17(+2.28%)
Jun 02, 2020 51.50 51.50 51.28 51.46 3,500 +0.21(+0.40%)
Jun 01, 2020 50.47 51.26 50.47 51.26 5,500 +1.05(+2.09%)
May 29, 2020 50.48 50.48 49.82 50.21 3,500 -0.64(-1.25%)
May 28, 2020 50.64 50.84 50.61 50.84 2,500 +0.94(+1.88%)
May 27, 2020 49.61 49.91 49.52 49.91 700 +0.77(+1.57%)
May 26, 2020 48.95 49.13 48.95 49.13 1,500 +1.54(+3.23%)
May 22, 2020 47.38 47.60 47.38 47.60 100 +0.31(+0.65%)
May 21, 2020 47.29 47.29 47.29 47.29 0 -0.50(-1.06%)
May 20, 2020 47.64 47.79 47.64 47.79 501 +1.05(+2.24%)
May 19, 2020 47.00 47.00 46.74 46.74 500 -0.68(-1.43%)
May 18, 2020 46.80 47.51 46.73 47.42 2,701 +1.87(+4.11%)
May 15, 2020 45.55 45.55 45.55 45.55 100 +0.42(+0.94%)
May 14, 2020 45.12 45.12 45.12 45.12 1 -0.81(-1.77%)
May 13, 2020 45.95 45.95 45.94 45.94 504 -0.55(-1.18%)
May 12, 2020 46.80 46.80 46.48 46.48 200 -0.83(-1.76%)
May 11, 2020 47.32 47.32 47.32 47.32 0 +0.26(+0.55%)
May 08, 2020 47.01 47.06 47.01 47.06 200 +0.65(+1.40%)
May 07, 2020 46.40 46.40 46.40 46.40 6 +0.86(+1.88%)
May 06, 2020 45.55 45.55 45.55 45.55 0 -0.41(-0.90%)
May 05, 2020 45.96 45.96 45.96 45.96 0 +0.10(+0.22%)
May 04, 2020 45.86 45.86 45.86 45.86 0 -0.30(-0.65%)
May 01, 2020 46.16 46.16 46.16 46.16 0 -0.77(-1.65%)
Apr 30, 2020 46.84 46.93 46.84 46.93 400 -0.86(-1.80%)
Apr 29, 2020 47.79 47.79 47.79 47.79 0 +1.10(+2.37%)
Apr 28, 2020 46.69 46.69 46.69 46.69 2 +0.48(+1.04%)
Apr 27, 2020 46.21 46.21 46.21 46.21 2 +0.55(+1.20%)
Apr 24, 2020 45.66 45.66 45.66 45.66 0 +0.78(+1.74%)
Apr 23, 2020 44.88 44.88 44.88 44.88 2 -0.13(-0.28%)
Apr 22, 2020 45.00 45.00 45.00 45.00 25 +0.52(+1.16%)
Apr 21, 2020 44.49 44.49 44.49 44.49 0 -0.68(-1.50%)
Apr 20, 2020 45.17 45.17 45.17 45.17 0 -0.75(-1.62%)
Apr 17, 2020 45.91 45.91 45.91 45.91 0 +1.26(+2.83%)
Apr 16, 2020 44.65 44.65 44.65 44.65 0 -0.01(-0.01%)
Apr 15, 2020 44.65 44.65 44.65 44.65 0 -1.70(-3.66%)
Apr 14, 2020 46.35 46.35 46.35 46.35 0 +0.76(+1.67%)
Apr 13, 2020 45.59 45.59 45.59 45.59 0 -0.72(-1.56%)
Apr 09, 2020 46.31 46.31 46.31 46.31 100 +1.59(+3.57%)
Apr 08, 2020 44.72 44.72 44.72 44.72 10 +0.34(+0.77%)
Apr 07, 2020 44.37 44.37 44.37 44.37 0 +0.18(+0.42%)
Apr 06, 2020 44.19 44.19 44.19 44.19 0 +2.34(+5.60%)
Apr 03, 2020 41.84 41.84 41.84 41.84 0 -1.13(-2.63%)
Apr 02, 2020 42.97 42.97 42.97 42.97 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.