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 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%)
May 01, 2019 52.82 52.82 52.64 52.64 519 -0.30(-0.58%)
Apr 30, 2019 52.80 52.95 52.80 52.95 519 +0.12(+0.23%)
Apr 29, 2019 52.87 52.87 52.82 52.82 520 +0.27(+0.52%)
Apr 26, 2019 52.55 52.55 52.55 52.55 103 +0.23(+0.44%)
Apr 25, 2019 52.32 52.32 52.32 52.32 0 -0.06(-0.12%)
Apr 24, 2019 52.41 52.41 52.34 52.39 1,044 -0.19(-0.37%)
Apr 23, 2019 52.45 52.58 52.45 52.58 1,039 +0.09(+0.17%)
Apr 22, 2019 52.54 52.54 52.49 52.49 524 +0.09(+0.17%)
Apr 18, 2019 52.43 52.43 52.40 52.40 519 -0.12(-0.22%)
Apr 17, 2019 52.45 52.51 52.45 52.51 519 +0.10(+0.19%)
Apr 16, 2019 52.62 52.62 52.42 52.42 519 -0.03(-0.05%)
Apr 15, 2019 52.52 52.52 52.42 52.44 1,039 +0.16(+0.30%)
Apr 12, 2019 52.18 52.29 52.18 52.29 519 +0.34(+0.65%)
Apr 11, 2019 51.94 51.95 51.94 51.95 519 +0.22(+0.43%)
Apr 10, 2019 51.73 51.73 51.73 51.73 0 +0.15(+0.29%)
Apr 09, 2019 51.58 51.58 51.58 51.58 1 -0.46(-0.88%)
Apr 08, 2019 52.04 52.04 52.04 52.04 95 +0.07(+0.13%)
Apr 05, 2019 51.97 51.97 51.97 51.97 0 -0.11(-0.22%)
Apr 04, 2019 52.08 52.08 52.08 52.08 0 -0.25(-0.47%)
Apr 03, 2019 52.25 52.33 52.25 52.33 571 +0.39(+0.75%)
Apr 02, 2019 51.74 51.94 51.74 51.94 2,078 +0.15(+0.29%)
Apr 01, 2019 51.59 51.79 51.58 51.79 520 +0.65(+1.28%)
Mar 29, 2019 51.10 51.14 51.01 51.14 2,286 -0.04(-0.09%)
Mar 28, 2019 51.16 51.21 51.16 51.18 519 -0.28(-0.55%)
Mar 27, 2019 51.34 51.47 51.34 51.47 259 +0.22(+0.43%)
Mar 26, 2019 51.27 51.27 51.19 51.25 3,119 +0.42(+0.83%)
Mar 25, 2019 50.82 50.82 50.82 50.82 0 -0.06(-0.13%)
Mar 22, 2019 50.99 51.03 50.89 50.89 3,325 -0.75(-1.46%)
Mar 21, 2019 51.52 51.64 51.48 51.64 3,432 -0.02(-0.03%)
Mar 20, 2019 51.52 51.66 51.42 51.66 3,117 -0.01(-0.02%)
Mar 19, 2019 51.67 51.67 51.67 51.67 0 +0.10(+0.19%)
Mar 18, 2019 51.47 51.57 51.47 51.57 467 +0.10(+0.19%)
Mar 15, 2019 51.38 51.47 51.38 51.47 1,558 +0.41(+0.81%)
Mar 14, 2019 51.10 51.20 51.06 51.06 3,117 +0.03(+0.06%)
Mar 13, 2019 50.68 51.03 50.68 51.03 4,676 +0.66(+1.31%)
Mar 12, 2019 50.50 50.50 50.37 50.37 3,117 -0.12(-0.24%)
Mar 11, 2019 50.23 50.50 50.23 50.49 4,683 +0.21(+0.42%)
Mar 08, 2019 50.01 50.32 49.99 50.28 4,779 +0.04(+0.07%)
Mar 07, 2019 50.50 50.50 50.24 50.24 3,429 -0.58(-1.13%)
Mar 06, 2019 50.85 50.86 50.77 50.82 6,234 -0.11(-0.21%)
Mar 05, 2019 50.94 50.94 50.92 50.93 6,239 -0.10(-0.19%)
Mar 04, 2019 51.24 51.24 50.99 51.02 3,532 -0.30(-0.58%)
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.