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 44.28 44.28 44.28 44.28 0 -0.85(-1.88%)
Mar 30, 2020 45.13 45.13 45.13 45.13 1 +0.98(+2.21%)
Mar 27, 2020 44.15 44.15 44.15 44.15 100 -0.62(-1.38%)
Mar 26, 2020 44.77 44.77 44.77 44.77 0 +1.97(+4.59%)
Mar 25, 2020 42.81 42.81 42.81 42.81 0 +1.32(+3.18%)
Mar 24, 2020 41.49 41.49 41.49 41.49 1 +3.20(+8.36%)
Mar 23, 2020 38.28 38.28 38.28 38.28 0 +0.05(+0.14%)
Mar 20, 2020 39.62 39.62 38.23 38.23 600 -0.81(-2.07%)
Mar 19, 2020 39.04 39.04 39.04 39.04 0 +0.93(+2.45%)
Mar 18, 2020 38.11 38.11 38.11 38.11 0 -1.67(-4.20%)
Mar 17, 2020 38.09 39.78 38.00 39.78 3,300 +1.46(+3.82%)
Mar 16, 2020 38.32 38.32 38.32 38.32 0 -4.08(-9.61%)
Mar 13, 2020 42.39 42.39 42.39 42.39 0 +1.86(+4.59%)
Mar 12, 2020 40.53 40.53 40.53 40.53 0 -5.18(-11.34%)
Mar 11, 2020 45.71 45.71 45.71 45.71 46 -2.51(-5.20%)
Mar 10, 2020 48.22 48.22 48.22 48.22 0 +1.19(+2.54%)
Mar 09, 2020 46.68 48.13 46.68 47.02 252 -4.07(-7.97%)
Mar 06, 2020 51.10 51.10 51.10 51.10 0 -0.63(-1.21%)
Mar 05, 2020 51.73 51.73 51.73 51.73 6 -1.68(-3.14%)
Mar 04, 2020 53.40 53.40 53.40 53.40 0 +1.86(+3.62%)
Mar 03, 2020 51.54 51.54 51.54 51.54 0 -0.53(-1.02%)
Mar 02, 2020 52.07 52.07 52.07 52.07 5 +0.72(+1.40%)
Feb 28, 2020 51.35 51.35 51.35 51.35 100 -0.62(-1.19%)
Feb 27, 2020 51.97 51.97 51.97 51.97 0 -1.79(-3.34%)
Feb 26, 2020 53.76 53.76 53.76 53.76 1 -0.05(-0.09%)
Feb 25, 2020 53.76 53.81 53.76 53.81 105 -1.19(-2.16%)
Feb 24, 2020 55.00 55.00 54.86 55.00 201 -2.32(-4.05%)
Feb 21, 2020 57.32 57.32 57.32 57.32 0 -0.26(-0.46%)
Feb 20, 2020 57.58 57.58 57.58 57.58 0 -0.10(-0.18%)
Feb 19, 2020 57.69 57.69 57.69 57.69 0 +0.16(+0.27%)
Feb 18, 2020 57.53 57.53 57.53 57.53 0 -0.43(-0.74%)
Feb 14, 2020 57.96 57.96 57.96 57.96 0 -0.13(-0.23%)
Feb 13, 2020 58.10 58.10 58.10 58.10 0 -0.26(-0.45%)
Feb 12, 2020 58.36 58.36 58.36 58.36 0 -0.02(-0.04%)
Feb 11, 2020 58.38 58.38 58.38 58.38 1 +0.20(+0.34%)
Feb 10, 2020 58.19 58.19 58.19 58.19 0 +0.02(+0.04%)
Feb 07, 2020 58.16 58.16 58.16 58.16 0 -0.41(-0.69%)
Feb 06, 2020 58.57 58.57 58.57 58.57 0 +0.18(+0.31%)
Feb 05, 2020 58.39 58.39 58.39 58.39 0 +0.68(+1.19%)
Feb 04, 2020 57.71 57.71 57.71 57.71 0 +0.64(+1.13%)
Feb 03, 2020 57.06 57.06 57.06 57.06 0 -0.15(-0.26%)
Jan 31, 2020 57.43 57.43 57.21 57.21 900 -0.81(-1.40%)
Jan 30, 2020 58.02 58.02 58.02 58.02 0 +0.35(+0.61%)
Jan 29, 2020 57.67 57.67 57.67 57.67 0 -0.09(-0.16%)
Jan 28, 2020 57.77 57.77 57.77 57.77 0 +0.51(+0.89%)
Jan 27, 2020 57.26 57.26 57.26 57.26 1 -0.83(-1.43%)
Jan 24, 2020 58.09 58.09 58.09 58.09 100 -0.14(-0.25%)
Jan 23, 2020 58.04 58.23 58.04 58.23 150 +0.05(+0.08%)
Jan 22, 2020 58.19 58.19 58.19 58.19 0 -0.07(-0.13%)
Jan 21, 2020 58.26 58.26 58.26 58.26 0 +0.08(+0.14%)
Jan 17, 2020 58.18 58.18 58.18 58.18 100 +0.07(+0.13%)
Jan 16, 2020 58.11 58.11 58.11 58.11 0 +0.18(+0.31%)
Jan 15, 2020 57.93 57.93 57.93 57.93 0 +0.18(+0.31%)
Jan 14, 2020 57.75 57.75 57.75 57.75 0 +0.27(+0.47%)
Jan 13, 2020 57.48 57.48 57.48 57.48 2 +0.03(+0.06%)
Jan 10, 2020 57.45 57.45 57.45 57.45 0 -0.52(-0.90%)
Jan 09, 2020 57.97 57.97 57.97 57.97 2 -0.04(-0.08%)
Jan 08, 2020 57.92 58.07 57.92 58.02 5,586 +0.14(+0.24%)
Jan 07, 2020 57.99 57.99 57.88 57.88 1,401 -0.25(-0.44%)
Jan 06, 2020 58.13 58.13 58.13 58.13 0 +0.41(+0.72%)
Jan 03, 2020 57.72 57.72 57.72 57.72 100 -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.