LBJ - Direxion Daily Latin America Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201727.4927.9727.4927.6327.634,949
Dec 08, 201727.7027.7027.0327.4527.453,400
Dec 07, 201725.7926.9925.3826.9726.9721,700
Dec 06, 201728.2928.5527.3128.1228.1210,500
Dec 05, 201729.5429.5428.0928.3928.399,400
Dec 04, 201729.1129.4528.5928.7928.7918,600
Dec 01, 201728.0228.4127.6628.1028.108,800
Nov 30, 201729.0029.0027.3027.5727.5726,600
Nov 29, 201730.5830.5829.4129.4129.4117,100
Nov 28, 201731.2131.6530.8331.2631.268,600
Nov 27, 201731.0431.0430.3130.4430.4412,400
Nov 24, 201731.6431.7331.4531.6731.673,800
Nov 22, 201731.5331.9831.4231.9031.9011,600
Nov 21, 201730.9531.8530.9031.2431.2417,700
Nov 20, 201730.3430.4529.2830.3030.3013,600
Nov 17, 201729.3730.6929.2030.6130.6125,900
Nov 16, 201728.4629.3628.2629.0129.0113,300
Nov 15, 201726.9127.4326.3527.2827.285,600
Nov 14, 201728.7528.7927.1627.2027.2031,200
Nov 13, 201728.7229.3128.5029.2429.245,600
Nov 10, 201730.1730.1729.1429.3129.3116,200
Nov 09, 201730.8031.0930.2530.8230.827,900
Nov 08, 201731.0031.8730.5231.7331.7315,000
Nov 07, 201732.0032.0030.0330.4230.4210,000
Nov 06, 201730.8332.3130.8332.3032.3011,400
Nov 03, 201731.3031.4029.1030.4330.4315,800
Nov 02, 201730.8531.3830.3731.2931.2915,400
Nov 01, 201731.8232.5631.0631.0631.0614,400
Oct 31, 201731.8132.0431.0631.6531.656,000
Oct 30, 201733.0133.3731.3231.6231.6212,900
Oct 27, 201733.0133.9032.2833.8133.8113,600
Oct 26, 201734.1434.4732.5432.5432.548,800
Oct 25, 201734.9634.9633.5734.3134.3114,800
Oct 24, 201733.6234.4733.2234.4734.4719,500
Oct 23, 201735.3535.5833.7033.7933.7912,100
Oct 20, 201736.6736.6735.5435.5435.549,900
Oct 19, 201735.6836.1635.1536.1136.1113,200
Oct 18, 201736.5736.8335.9536.5636.5613,300
Oct 17, 201736.0036.7435.5036.7436.7418,100
Oct 16, 201737.1037.2936.1536.4236.4216,600
Oct 13, 201737.1437.6036.7337.1037.107,500
Oct 12, 201736.0036.1936.0036.1636.164,500
Oct 11, 201736.5536.5535.9136.3836.387,600
Oct 10, 201736.2936.8535.8436.0736.0713,600
Oct 09, 201736.0236.0734.6635.1235.1216,500
Oct 06, 201736.4836.6035.6736.5136.5115,200
Oct 05, 201738.6839.3937.5537.7437.7424,600
Oct 04, 201737.9538.5737.8137.9937.9917,400
Oct 03, 201735.6337.8735.5037.8337.8327,500
Oct 02, 201735.0235.4134.7035.3635.3623,200
Sep 29, 201734.9435.5734.8235.2435.2420,800
Sep 28, 201734.0534.2933.8734.2634.2610,900
Sep 27, 201735.1335.1433.4434.0934.0941,600
Sep 26, 201735.8936.3235.5535.6735.6710,100
Sep 25, 201737.5337.5335.8335.8935.8924,100
Sep 22, 201738.0638.4037.8037.8737.875,300
Sep 21, 201738.0438.1537.3337.6137.617,200
Sep 20, 201738.4538.4536.8938.1238.1213,400
Sep 19, 201738.2338.2537.2037.9037.907,900
Sep 18, 201737.8238.8437.8237.9437.9415,400
Sep 15, 201737.4938.3436.7638.2238.228,100
Sep 14, 201736.6537.5036.0037.4437.4412,100
Sep 13, 201736.8537.3836.4336.9936.9912,200
Sep 12, 201737.3738.0836.9937.1137.1110,400
Sep 11, 201737.2638.0037.2637.4637.4626,900
Sep 08, 201737.5837.5835.7536.0036.0028,600
Sep 07, 201737.0937.6837.0037.2937.2927,800
Sep 06, 201735.3336.9035.3336.6436.6417,500
Sep 05, 201735.8036.3134.3434.3934.3919,700
Sep 01, 201734.9735.8034.4535.3335.3319,600
Aug 31, 201734.2734.2733.6834.0634.067,000
Aug 30, 201734.1434.1433.5433.8133.8111,300
Aug 29, 201732.9034.3032.4034.3034.3017,800
Aug 28, 201734.6134.7233.6933.6933.699,900
Aug 25, 201734.8735.0034.3434.4034.409,000
Aug 24, 201734.3434.7934.0434.5034.5011,700
Aug 23, 201732.9634.0132.9034.0134.0110,600
Aug 22, 201733.0033.6032.6732.7232.7230,000
Aug 21, 201732.3332.7131.8031.8031.8011,500
Aug 18, 201730.9232.1930.5432.1432.1418,500
Aug 17, 201731.6531.6630.3830.3830.3819,100
Aug 16, 201731.5632.1731.2932.1332.1311,600
Aug 15, 201730.7931.3030.5031.1931.1915,800
Aug 14, 201730.0531.1929.9830.4530.4510,000
Aug 11, 201729.0330.3928.9029.9929.9915,100
Aug 10, 201730.3730.3729.2929.3729.3722,600
Aug 09, 201730.5930.9929.9430.9930.9915,400
Aug 08, 201731.2932.2431.2931.7631.769,600
Aug 07, 201730.9431.5030.9431.5031.501,500
Aug 04, 201730.4331.0330.4330.7230.723,800
Aug 03, 201730.9430.9430.4730.7630.763,600
Aug 02, 201730.1831.1830.0031.0831.0812,300
Aug 01, 201729.8530.5629.8030.3730.3717,800
Jul 31, 201729.6229.8329.2329.7529.7512,100
Jul 28, 201728.7529.1928.7529.0829.082,500
Jul 27, 201729.3529.3528.4428.6828.6810,300
Jul 26, 201729.0029.4129.0029.2429.24700
Jul 25, 201729.2029.7128.8729.0829.082,700
Jul 24, 201728.7128.8828.2928.7728.7718,200
Jul 21, 201729.1829.1828.6028.6028.6011,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...