DZK - Direxion Daily MSCI Developed Markets Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201878.9679.9878.8579.9879.985,500
Apr 24, 201881.8681.9680.1180.4580.452,700
Apr 23, 201880.9981.6580.8681.3381.334,300
Apr 20, 201881.6681.8781.3381.6581.651,500
Apr 19, 201883.2583.2582.3282.4182.417,000
Apr 18, 201883.4483.9083.4483.7483.743,600
Apr 17, 201881.8282.8481.7182.8482.845,400
Apr 16, 201881.3381.6281.1981.3981.394,100
Apr 13, 201881.0381.1980.8881.1981.191,900
Apr 12, 201880.6081.1380.4880.7980.793,500
Apr 11, 201880.7980.7979.9079.9079.902,600
Apr 10, 201880.4581.3080.3081.3081.305,400
Apr 09, 201878.3179.7778.3178.6178.613,100
Apr 06, 201877.7777.7875.9876.5376.535,300
Apr 05, 201877.8278.5277.8278.0578.052,800
Apr 04, 201875.0076.4475.0076.4476.441,600
Apr 03, 201875.5075.7175.1075.7175.711,000
Apr 02, 201876.8676.8672.9473.3773.372,900
Mar 29, 201877.2577.7676.6377.7177.711,100
Mar 28, 201875.6675.6675.4175.4475.441,200
Mar 27, 201877.0077.0173.7573.7573.752,400
Mar 26, 201875.6275.9673.0875.9675.965,100
Mar 23, 201875.0275.0571.9771.9771.975,800
Mar 22, 201876.6776.8675.0075.0075.004,500
Mar 21, 201878.1379.7677.9379.0079.003,000
Mar 20, 201878.9578.9778.9578.9778.97500
Mar 19, 201878.9179.0777.5078.2178.2111,600
Mar 16, 201880.6480.9180.6480.7680.76900
Mar 15, 201881.5181.5180.8880.8880.882,000
Mar 14, 201881.4081.5480.6680.8080.805,900
Mar 13, 201882.8782.9880.0080.0080.006,800
Mar 12, 201882.0082.3881.9182.1582.153,100
Mar 09, 201880.7081.9580.4581.5281.527,800
Mar 08, 201880.5880.7179.6980.2980.297,500
Mar 07, 201878.5479.9778.2179.8079.802,700
Mar 06, 201880.4280.4279.6679.7779.772,600
Mar 05, 201876.0078.5275.9978.3178.313,700
Mar 02, 201875.2277.3674.9377.3077.305,100
Mar 01, 201878.2678.2675.4576.2076.2010,800
Feb 28, 201882.8582.8779.9679.9679.9612,600
Feb 27, 201884.9385.0682.5782.5782.579,300
Feb 26, 201885.1086.4684.5786.1986.1920,900
Feb 23, 201882.5483.9782.5183.9783.972,000
Feb 22, 201882.0883.1481.5682.9982.992,300
Feb 21, 201882.7784.0981.4281.9181.915,300
Feb 20, 201882.8583.7481.7182.1882.1812,200
Feb 16, 201883.8385.5383.8384.8184.8122,400
Feb 15, 201883.6083.6181.7383.6183.6113,700
Feb 14, 201876.9682.0276.9681.9581.9517,300
Feb 13, 201876.6577.8576.5777.7377.735,300
Feb 12, 201876.8578.6276.5478.4978.4920,300
Feb 09, 201875.7776.0569.7575.0375.0319,600
Feb 08, 201880.7680.7674.2774.2774.2716,100
Feb 07, 201880.7382.4080.5081.0281.026,600
Feb 06, 201878.0883.6878.0082.5082.5026,100
Feb 05, 201886.2187.4678.2078.2078.2032,700
Feb 02, 201892.3892.4689.7889.7889.7818,800
Feb 01, 201894.5795.8894.0395.6595.657,800
Jan 31, 201896.2996.2994.7794.9194.915,300
Jan 30, 201896.5696.9094.9095.2995.2919,700
Jan 29, 201898.0798.4097.3597.6597.6510,500
Jan 26, 201899.65100.5499.51100.42100.427,700
Jan 25, 201899.8099.9697.6098.0798.077,600
Jan 24, 2018100.09100.5098.1199.4699.4616,600
Jan 23, 201898.0598.8297.8398.6698.6613,100
Jan 22, 201896.5197.8096.4997.7297.726,700
Jan 19, 201896.8696.8695.4796.1796.179,200
Jan 18, 201895.0495.0493.9294.6894.688,000
Jan 17, 201894.4396.0594.0395.5595.558,500
Jan 16, 201895.0295.4093.3494.0794.0726,900
Jan 12, 201891.9294.2891.9294.0994.0916,100
Jan 11, 201890.4291.2590.3191.2591.2511,100
Jan 10, 201890.0790.0789.3989.6689.668,700
Jan 09, 201890.1990.3389.2590.0390.0313,500
Jan 08, 201889.4989.7589.2089.7589.757,700
Jan 05, 201889.1289.9888.8089.8689.8630,500
Jan 04, 201887.7788.6087.7788.1288.129,000
Jan 03, 201884.6385.7084.6385.6085.607,800
Jan 02, 201883.3684.2983.1384.2984.296,600
Dec 29, 201783.2583.3082.3782.4482.445,000
Dec 28, 201782.6782.6782.3282.3782.371,600
Dec 27, 201782.1582.5082.1582.2082.201,300
Dec 26, 201781.4682.0981.4681.5681.563,100
Dec 22, 201781.2081.6281.0881.6281.621,800
Dec 21, 201781.0981.8081.0981.2781.271,600
Dec 20, 201780.4280.8280.3880.8280.822,500
Dec 19, 201781.1981.3780.5681.0281.0211,200
Dec 19, 20170.631 Dividend
Dec 18, 201782.0382.9382.0382.3681.7317,500
Dec 15, 201779.5079.6978.9679.5678.9512,800
Dec 14, 201780.9480.9479.6579.6579.043,000
Dec 13, 201780.4581.2480.3680.9380.316,200
Dec 13, 20170.344 Dividend
Dec 12, 201779.8980.5979.8980.4579.496,100
Dec 11, 201780.0280.1479.7980.1479.1919,400
Dec 08, 201778.9379.6378.9379.4578.5042,400
Dec 07, 201777.7578.6477.7578.2777.343,700
Dec 06, 201777.4478.1777.4478.0277.093,900
Dec 05, 201778.7079.0078.3778.3777.442,300
Dec 04, 201780.1280.1278.7378.7377.792,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...