RWIU - Direxion FTSE Russell International Over US ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202054.2254.2254.2254.2254.22-
Jan 23, 202054.4954.4954.4954.4954.49100
Jan 22, 202054.7254.7254.7254.7254.72-
Jan 21, 202055.0255.0254.5154.5154.51300
Jan 17, 202055.4255.4255.4255.4255.42100
Jan 16, 202055.2255.2255.2255.2255.22100
Jan 15, 202055.0155.0155.0155.0155.01-
Jan 14, 202055.0255.2155.0255.2155.21400
Jan 13, 202055.2355.2355.2355.2355.23100
Jan 10, 202054.7954.7954.7954.7954.79-
Jan 09, 202054.8454.8454.8454.8454.84-
Jan 08, 202054.9054.9254.8854.9254.921,500
Jan 07, 202054.6554.6554.6354.6354.63200
Jan 06, 202054.7054.7054.7054.7054.70100
Jan 03, 202054.6154.6154.6154.6154.61-
Jan 02, 202055.4755.4755.4755.4755.47-
Dec 31, 201954.7654.7654.7654.7654.76100
Dec 30, 201954.5154.5154.5154.5154.51-
Dec 27, 201954.8854.8854.8854.8854.88100
Dec 26, 201954.7054.7054.7054.7054.70-
Dec 24, 201954.4054.4254.4054.4254.42200
Dec 23, 201954.6654.7054.4454.4454.443,300
Dec 23, 20190.565 Dividend
Dec 20, 201954.9754.9754.9754.9754.40-
Dec 19, 201955.0155.0155.0155.0154.44100
Dec 18, 201955.1255.1255.1155.1154.54100
Dec 17, 201955.1555.1555.1555.1554.59-
Dec 16, 201955.2955.2955.2155.2154.64100
Dec 13, 201954.6254.6254.6254.6254.06100
Dec 12, 201954.2654.2654.2654.2653.70-
Dec 11, 201953.7853.7853.7853.7853.23100
Dec 10, 201953.3053.3053.3053.3052.75100
Dec 09, 201953.3653.4053.1253.1352.5810,300
Dec 06, 201953.3653.4152.9753.3852.8310,400
Dec 05, 201953.0853.1052.9553.0552.508,800
Dec 04, 201952.9852.9852.7652.9152.368,800
Dec 03, 201952.5752.5752.5752.5752.03-
Dec 02, 201952.6352.6352.6252.6252.07100
Nov 29, 201952.7952.7952.7952.7952.25100
Nov 27, 201953.2653.3053.1653.2352.6915,000
Nov 26, 201953.3253.3253.3253.3252.77-
Nov 25, 201953.4353.4353.4353.4352.88-
Nov 22, 201952.9852.9852.9852.9852.44-
Nov 21, 201952.8952.9652.8952.9652.41200
Nov 20, 201953.1153.1152.9853.0452.50400
Nov 19, 201953.4753.4753.3953.3952.84100
Nov 18, 201953.4453.4453.4453.4452.89100
Nov 15, 201953.4053.4053.4053.4052.85-
Nov 14, 201953.0853.0853.0853.0852.53-
Nov 13, 201953.1853.1853.1853.1852.64-
Nov 12, 201953.5353.5353.5353.5352.97-
Nov 11, 201953.7353.7353.7053.7053.15200
Nov 08, 201953.8753.8753.8753.8753.31-
Nov 07, 201954.2254.2254.2254.2253.66-
Nov 06, 201953.9453.9453.9453.9453.39-
Nov 05, 201953.9953.9953.9953.9953.43-
Nov 04, 201953.8853.8853.8853.8853.33-
Nov 01, 201953.5053.5053.5053.5052.95-
Oct 31, 201952.9052.9052.9052.9052.36-
Oct 30, 201953.1453.1453.1453.1452.60-
Oct 29, 201952.9052.9052.9052.9052.35-
Oct 28, 201953.0153.0153.0153.0152.46-
Oct 25, 201952.8252.8252.8252.8252.27-
Oct 24, 201952.7852.7852.7852.7852.24-
Oct 23, 201952.6952.6952.6952.6952.14-
Oct 22, 201952.5852.5852.5152.5151.97800
Oct 21, 201952.4852.4852.4852.4851.94-
Oct 18, 201952.1652.1652.1652.1651.63-
Oct 17, 201952.1652.1652.1652.1651.63-
Oct 16, 201952.0752.0752.0752.0751.54-
Oct 15, 201951.8951.8951.8951.8951.36-
Oct 14, 201951.3251.3251.3251.3250.79-
Oct 11, 201951.6551.6551.6551.6551.12100
Oct 10, 201950.6150.6150.6150.6150.09-
Oct 09, 201950.2250.2250.2250.2249.71-
Oct 08, 201949.8649.8649.8649.8649.35-
Oct 07, 201950.1950.1950.1950.1949.67-
Oct 04, 201950.3250.3250.3250.3249.81-
Oct 03, 201950.0550.0550.0550.0549.54-
Oct 02, 201949.7449.7449.7449.7449.23-
Oct 01, 201950.5750.5750.5750.5750.05-
Sep 30, 201950.8850.8850.8850.8850.35-
Sep 27, 201950.7850.7850.7850.7850.26-
Sep 26, 201951.1151.1151.1151.1150.58-
Sep 25, 201950.8850.8850.8850.8850.36-
Sep 24, 201951.1351.1551.0451.1550.623,200
Sep 23, 201951.1551.3151.1551.3150.78600
Sep 20, 201951.4451.4451.4451.4450.91-
Sep 19, 201951.4451.4451.4451.4450.91-
Sep 18, 201951.3251.3251.3251.3250.79-
Sep 17, 201951.5051.5051.5051.5050.97-
Sep 16, 201951.3351.3351.3351.3350.80-
Sep 13, 201951.8451.8451.8451.8451.31-
Sep 12, 201951.2551.4151.2551.4150.88200
Sep 11, 201951.0851.0851.0851.0850.55-
Sep 10, 201950.7450.7450.7450.7450.22-
Sep 09, 201950.6350.6350.6350.6350.11-
Sep 06, 201950.4650.4650.4650.4649.94-
Sep 05, 201950.2750.2750.2750.2749.75-
Sep 04, 201950.0150.0150.0150.0149.49-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...