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 (%)
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%)
Apr 01, 2020 42.11 42.11 42.11 42.11 0 -1.78(-4.05%)
Mar 31, 2020 43.88 43.88 43.88 43.88 0 -0.84(-1.88%)
Mar 30, 2020 44.73 44.73 44.73 44.73 1 +0.97(+2.21%)
Mar 27, 2020 43.76 43.76 43.76 43.76 100 -0.61(-1.38%)
Mar 26, 2020 44.37 44.37 44.37 44.37 0 +1.95(+4.59%)
Mar 25, 2020 42.42 42.42 42.42 42.42 0 +1.31(+3.18%)
Mar 24, 2020 41.12 41.12 41.12 41.12 1 +3.17(+8.36%)
Mar 23, 2020 37.94 37.94 37.94 37.94 0 +0.05(+0.14%)
Mar 20, 2020 39.27 39.27 37.89 37.89 605 -0.80(-2.07%)
Mar 19, 2020 38.69 38.69 38.69 38.69 0 +0.92(+2.45%)
Mar 18, 2020 37.77 37.77 37.77 37.77 0 -1.66(-4.20%)
Mar 17, 2020 37.75 39.42 37.66 39.42 3,329 +1.45(+3.82%)
Mar 16, 2020 37.97 37.97 37.97 37.97 0 -4.04(-9.61%)
Mar 13, 2020 42.01 42.01 42.01 42.01 0 +1.84(+4.59%)
Mar 12, 2020 40.17 40.17 40.17 40.17 0 -5.14(-11.34%)
Mar 11, 2020 45.30 45.30 45.30 45.30 46 -2.48(-5.20%)
Mar 10, 2020 47.79 47.79 47.79 47.79 0 +1.18(+2.54%)
Mar 09, 2020 46.26 47.70 46.26 46.60 254 -4.04(-7.97%)
Mar 06, 2020 50.64 50.64 50.64 50.64 0 -0.62(-1.21%)
Mar 05, 2020 51.26 51.26 51.26 51.26 6 -1.66(-3.14%)
Mar 04, 2020 52.93 52.93 52.93 52.93 0 +1.85(+3.62%)
Mar 03, 2020 51.08 51.08 51.08 51.08 0 -0.53(-1.02%)
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.