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 (%)
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%)
Mar 02, 2020 51.60 51.60 51.60 51.60 5 +0.71(+1.40%)
Feb 28, 2020 50.89 50.89 50.89 50.89 100 -0.61(-1.19%)
Feb 27, 2020 51.50 51.50 51.50 51.50 0 -1.78(-3.33%)
Feb 26, 2020 53.28 53.28 53.28 53.28 1 -0.05(-0.09%)
Feb 25, 2020 53.28 53.33 53.28 53.33 105 -1.18(-2.16%)
Feb 24, 2020 54.51 54.51 54.37 54.51 202 -2.30(-4.05%)
Feb 21, 2020 56.81 56.81 56.81 56.81 0 -0.26(-0.46%)
Feb 20, 2020 57.07 57.07 57.07 57.07 0 -0.10(-0.18%)
Feb 19, 2020 57.17 57.17 57.17 57.17 0 +0.16(+0.27%)
Feb 18, 2020 57.02 57.02 57.02 57.02 0 -0.43(-0.74%)
Feb 14, 2020 57.45 57.45 57.45 57.45 0 -0.13(-0.23%)
Feb 13, 2020 57.58 57.58 57.58 57.58 0 -0.26(-0.45%)
Feb 12, 2020 57.84 57.84 57.84 57.84 0 -0.02(-0.04%)
Feb 11, 2020 57.86 57.86 57.86 57.86 1 +0.19(+0.34%)
Feb 10, 2020 57.67 57.67 57.67 57.67 0 +0.02(+0.04%)
Feb 07, 2020 57.65 57.65 57.65 57.65 0 -0.40(-0.69%)
Feb 06, 2020 58.05 58.05 58.05 58.05 0 +0.18(+0.31%)
Feb 05, 2020 57.87 57.87 57.87 57.87 0 +0.68(+1.19%)
Feb 04, 2020 57.19 57.19 57.19 57.19 0 +0.64(+1.13%)
Feb 03, 2020 56.55 56.55 56.55 56.55 0 -0.15(-0.26%)
Jan 31, 2020 56.92 56.92 56.70 56.70 908 -0.80(-1.40%)
Jan 30, 2020 57.51 57.51 57.51 57.51 0 +0.35(+0.61%)
Jan 29, 2020 57.16 57.16 57.16 57.16 0 -0.09(-0.16%)
Jan 28, 2020 57.25 57.25 57.25 57.25 0 +0.50(+0.89%)
Jan 27, 2020 56.75 56.75 56.75 56.75 1 -0.83(-1.43%)
Jan 24, 2020 57.57 57.57 57.57 57.57 100 -0.14(-0.25%)
Jan 23, 2020 57.52 57.72 57.52 57.72 151 +0.04(+0.08%)
Jan 22, 2020 57.67 57.67 57.67 57.67 0 -0.07(-0.13%)
Jan 21, 2020 57.74 57.74 57.74 57.74 0 +0.08(+0.14%)
Jan 17, 2020 57.66 57.66 57.66 57.66 100 +0.07(+0.13%)
Jan 16, 2020 57.59 57.59 57.59 57.59 0 +0.18(+0.31%)
Jan 15, 2020 57.41 57.41 57.41 57.41 0 +0.18(+0.31%)
Jan 14, 2020 57.24 57.24 57.24 57.24 0 +0.27(+0.47%)
Jan 13, 2020 56.97 56.97 56.97 56.97 2 +0.03(+0.06%)
Jan 10, 2020 56.94 56.94 56.94 56.94 0 -0.52(-0.90%)
Jan 09, 2020 57.45 57.45 57.45 57.45 2 -0.04(-0.08%)
Jan 08, 2020 57.40 57.55 57.40 57.50 5,636 +0.14(+0.24%)
Jan 07, 2020 57.47 57.47 57.36 57.36 1,413 -0.25(-0.44%)
Jan 06, 2020 57.61 57.61 57.61 57.61 0 +0.41(+0.72%)
Jan 03, 2020 57.20 57.20 57.20 57.20 100 -0.48(-0.83%)
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.