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 (%)
Jul 31, 2019 52.62 52.62 52.62 52.62 0 -0.14(-0.27%)
Jul 30, 2019 52.77 52.77 52.77 52.77 0 -0.78(-1.45%)
Jul 29, 2019 53.51 53.54 53.50 53.54 510 +0.12(+0.23%)
Jul 26, 2019 53.50 53.50 53.42 53.42 510 +0.13(+0.25%)
Jul 25, 2019 53.34 53.35 53.28 53.28 1,021 -0.56(-1.05%)
Jul 24, 2019 53.85 53.85 53.85 53.85 0 +0.01(+0.02%)
Jul 23, 2019 53.78 53.84 53.77 53.84 510 +0.45(+0.85%)
Jul 22, 2019 53.39 53.39 53.38 53.38 510 +0.11(+0.21%)
Jul 19, 2019 53.27 53.27 53.27 53.27 0 +0.00(+0.01%)
Jul 18, 2019 52.85 53.27 52.84 53.27 510 -0.02(-0.04%)
Jul 17, 2019 53.39 53.39 53.29 53.29 510 -0.04(-0.08%)
Jul 16, 2019 53.43 53.43 53.29 53.34 1,021 -0.21(-0.40%)
Jul 15, 2019 53.55 53.55 53.55 53.55 0 -0.03(-0.05%)
Jul 12, 2019 53.50 53.58 53.50 53.58 510 +0.07(+0.13%)
Jul 11, 2019 53.50 53.51 53.50 53.51 510 +0.05(+0.09%)
Jul 10, 2019 53.43 53.52 53.43 53.46 1,021 +0.04(+0.08%)
Jul 09, 2019 53.27 53.43 53.26 53.42 1,021 -0.33(-0.61%)
Jul 08, 2019 53.75 53.75 53.75 53.75 0 -0.27(-0.50%)
Jul 05, 2019 54.02 54.02 54.02 54.02 0 -0.46(-0.84%)
Jul 03, 2019 54.48 54.48 54.48 54.48 102 +0.63(+1.17%)
Jul 02, 2019 53.87 53.87 53.85 53.85 510 +0.28(+0.52%)
Jul 01, 2019 53.50 53.57 53.50 53.57 612 +0.13(+0.24%)
Jun 28, 2019 53.48 53.48 53.44 53.44 510 +0.46(+0.88%)
Jun 27, 2019 53.08 53.08 52.98 52.98 510 +0.10(+0.18%)
Jun 26, 2019 52.88 52.88 52.88 52.88 0 -0.23(-0.43%)
Jun 25, 2019 53.31 53.36 53.11 53.11 703 -0.17(-0.32%)
Jun 24, 2019 53.23 53.28 53.23 53.28 519 +0.06(+0.12%)
Jun 21, 2019 53.22 53.22 53.22 53.22 519 -0.18(-0.34%)
Jun 20, 2019 53.20 53.40 53.19 53.40 1,040 +0.35(+0.67%)
Jun 19, 2019 52.96 53.05 52.96 53.05 519 +0.35(+0.67%)
Jun 18, 2019 52.58 52.69 52.58 52.69 519 +0.39(+0.75%)
Jun 17, 2019 52.60 52.60 52.30 52.30 519 -0.13(-0.25%)
Jun 14, 2019 52.27 52.43 52.26 52.43 519 -0.23(-0.43%)
Jun 13, 2019 52.77 52.77 52.66 52.66 536 +0.02(+0.04%)
Jun 12, 2019 52.63 52.64 52.63 52.63 519 -0.29(-0.54%)
Jun 11, 2019 52.92 52.92 52.92 52.92 0 +0.11(+0.22%)
Jun 10, 2019 52.81 52.81 52.81 52.81 6 -0.08(-0.14%)
Jun 07, 2019 52.88 52.88 52.88 52.88 103 +0.73(+1.40%)
Jun 06, 2019 52.15 52.15 52.15 52.15 0 +0.28(+0.54%)
Jun 05, 2019 51.87 51.87 51.87 51.87 0 +0.15(+0.30%)
Jun 04, 2019 51.72 51.72 51.72 51.72 0 +0.89(+1.75%)
Jun 03, 2019 50.83 50.83 50.83 50.83 5 +0.17(+0.34%)
May 31, 2019 50.66 50.66 50.66 50.66 0 -0.77(-1.50%)
May 30, 2019 51.43 51.43 51.43 51.43 0 +0.14(+0.26%)
May 29, 2019 51.26 51.30 51.26 51.30 1,039 -0.72(-1.38%)
May 28, 2019 52.02 52.02 52.02 52.02 18 -0.71(-1.35%)
May 24, 2019 52.73 52.73 52.73 52.73 0 +0.76(+1.46%)
May 23, 2019 51.88 51.97 51.88 51.97 311 -0.45(-0.85%)
May 22, 2019 52.52 52.52 52.42 52.42 528 -0.16(-0.31%)
May 21, 2019 52.58 52.58 52.58 52.58 5 +0.18(+0.35%)
May 20, 2019 52.40 52.40 52.40 52.40 9 -0.18(-0.33%)
May 17, 2019 52.81 52.81 52.57 52.57 1,039 -0.05(-0.09%)
May 16, 2019 52.71 52.71 52.62 52.62 519 +0.59(+1.14%)
May 15, 2019 52.00 52.03 52.00 52.03 522 +0.28(+0.55%)
May 14, 2019 51.80 51.80 51.74 51.74 1,039 +0.36(+0.69%)
May 13, 2019 51.39 51.39 51.39 51.39 519 -0.87(-1.67%)
May 10, 2019 52.26 52.26 52.26 52.26 0 +0.40(+0.76%)
May 09, 2019 51.81 51.86 51.81 51.86 519 -0.05(-0.09%)
May 08, 2019 51.91 51.91 51.91 51.91 1 +0.09(+0.18%)
May 07, 2019 51.78 51.82 51.72 51.82 1,039 -0.83(-1.58%)
May 06, 2019 52.27 52.65 52.27 52.65 519 -0.30(-0.56%)
May 03, 2019 52.83 52.95 52.82 52.95 519 +0.52(+1.00%)
May 02, 2019 52.52 52.52 52.42 52.42 519 -0.22(-0.42%)
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.