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 (%)
Aug 30, 2019 52.20 52.20 52.20 52.20 0 +0.16(+0.31%)
Aug 29, 2019 52.04 52.04 52.04 52.04 0 +0.37(+0.72%)
Aug 28, 2019 51.67 51.67 51.67 51.67 0 -0.14(-0.27%)
Aug 27, 2019 51.85 51.85 51.81 51.81 1,021 -0.01(-0.02%)
Aug 26, 2019 51.87 51.87 51.77 51.82 1,021 +0.44(+0.86%)
Aug 23, 2019 51.37 51.37 51.37 51.37 0 -0.59(-1.13%)
Aug 22, 2019 51.74 51.98 51.74 51.96 2,042 +0.18(+0.35%)
Aug 21, 2019 51.78 51.78 51.78 51.78 0 +0.46(+0.89%)
Aug 20, 2019 51.46 51.46 51.32 51.32 2,042 -0.37(-0.72%)
Aug 19, 2019 51.77 51.77 51.69 51.69 510 +0.37(+0.73%)
Aug 16, 2019 51.11 51.32 51.09 51.32 510 +0.56(+1.11%)
Aug 15, 2019 50.85 50.85 50.76 50.76 510 +0.07(+0.14%)
Aug 14, 2019 50.79 50.79 50.66 50.68 1,327 -1.38(-2.65%)
Aug 13, 2019 52.07 52.07 52.07 52.07 0 +0.05(+0.10%)
Aug 12, 2019 52.01 52.01 52.01 1 +0.00(+0.00%)
Aug 09, 2019 52.01 52.01 52.01 52.01 102 -0.27(-0.52%)
Aug 08, 2019 52.29 52.29 52.29 52.29 0 +0.36(+0.70%)
Aug 07, 2019 51.93 51.93 51.93 51.93 0 +0.31(+0.59%)
Aug 06, 2019 51.62 51.62 51.62 51.62 0 +0.12(+0.23%)
Aug 05, 2019 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Aug 02, 2019 51.50 51.50 51.50 51.50 0 -1.39(-2.63%)
Aug 01, 2019 52.89 52.89 52.89 52.89 0 +0.27(+0.51%)
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%)
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.