Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerging Over Developed Markets ETF Direxion (NY: RWED )

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 29, 2020 43.06 43.85 42.97 43.85 4,024 +1.15(+2.68%)
May 28, 2020 43.04 43.19 42.71 42.71 3,119 -0.65(-1.50%)
May 27, 2020 43.15 43.36 43.13 43.36 3,018 -0.05(-0.11%)
May 26, 2020 44.09 44.09 43.40 43.40 1,207 +0.80(+1.89%)
May 22, 2020 42.79 42.79 42.60 42.60 100 -1.29(-2.93%)
May 21, 2020 43.88 43.88 43.88 43.88 0 -0.37(-0.83%)
May 20, 2020 44.46 44.51 44.21 44.25 1,106 +0.39(+0.90%)
May 19, 2020 44.05 44.10 43.85 43.85 1,006 -0.27(-0.60%)
May 18, 2020 44.14 44.14 44.12 44.12 503 +1.59(+3.73%)
May 15, 2020 42.72 42.72 42.36 42.53 503 -0.94(-2.17%)
May 14, 2020 42.81 43.47 42.79 43.47 1,007 +0.54(+1.26%)
May 13, 2020 42.89 42.93 42.89 42.93 1,509 -0.06(-0.14%)
May 12, 2020 43.50 43.50 42.99 42.99 503 +0.05(+0.11%)
May 11, 2020 43.12 43.12 42.94 42.94 201 -0.37(-0.86%)
May 08, 2020 43.26 43.32 43.26 43.32 100 +0.94(+2.23%)
May 07, 2020 42.37 42.37 42.37 42.37 0 +0.12(+0.28%)
May 06, 2020 42.25 42.25 42.25 42.25 4 -0.04(-0.11%)
May 05, 2020 42.30 42.30 42.30 42.30 4 +0.32(+0.77%)
May 04, 2020 41.98 41.98 41.98 41.98 2 +0.73(+1.76%)
May 01, 2020 41.25 41.25 41.25 41.25 0 -1.75(-4.06%)
Apr 30, 2020 43.00 43.00 43.00 43.00 1 -0.97(-2.21%)
Apr 29, 2020 43.97 43.97 43.97 43.97 0 +1.24(+2.91%)
Apr 28, 2020 42.72 42.72 42.72 42.72 0 -0.02(-0.04%)
Apr 27, 2020 42.74 42.74 42.74 42.74 0 +1.00(+2.40%)
Apr 24, 2020 41.74 41.74 41.74 41.74 0 -0.35(-0.83%)
Apr 23, 2020 42.09 42.09 42.09 42.09 0 -0.07(-0.17%)
Apr 22, 2020 42.16 42.16 42.16 42.16 0 +1.21(+2.94%)
Apr 21, 2020 40.95 40.95 40.95 40.95 2 -1.29(-3.04%)
Apr 20, 2020 42.49 42.49 42.24 42.24 150 -0.33(-0.78%)
Apr 17, 2020 42.57 42.57 42.57 42.57 0 +0.66(+1.58%)
Apr 16, 2020 41.91 41.91 41.91 41.91 0 +0.40(+0.96%)
Apr 15, 2020 41.51 41.51 41.51 41.51 0 -0.81(-1.92%)
Apr 14, 2020 42.17 42.32 42.17 42.32 100 +0.97(+2.34%)
Apr 13, 2020 41.35 41.35 41.35 41.35 0 +0.28(+0.69%)
Apr 09, 2020 41.07 41.07 41.07 41.07 0 -0.66(-1.57%)
Apr 08, 2020 41.73 41.73 41.73 41.73 0 +0.43(+1.05%)
Apr 07, 2020 41.29 41.29 41.29 41.29 0 +0.34(+0.83%)
Apr 06, 2020 40.95 40.95 40.95 40.95 0 +1.99(+5.12%)
Apr 03, 2020 38.96 38.96 38.96 38.96 0 -0.56(-1.42%)
Apr 02, 2020 39.52 39.52 39.52 39.52 0 +1.40(+3.68%)
Apr 01, 2020 38.12 38.12 38.12 38.12 0 -1.53(-3.85%)
Mar 31, 2020 39.64 39.64 39.64 39.64 0 +0.57(+1.45%)
Mar 30, 2020 39.07 39.07 39.07 39.07 1 +0.46(+1.18%)
Mar 27, 2020 38.62 38.62 38.62 38.62 100 -2.86(-6.90%)
Mar 26, 2020 41.48 41.48 41.48 41.48 0 +1.49(+3.74%)
Mar 25, 2020 39.73 39.99 39.73 39.99 100 +1.63(+4.24%)
Mar 24, 2020 38.36 38.36 38.36 38.36 1 +2.26(+6.25%)
Mar 23, 2020 36.10 36.10 36.10 36.10 7 -1.17(-3.13%)
Mar 20, 2020 38.22 38.22 37.24 37.27 804 +0.67(+1.84%)
Mar 19, 2020 36.59 36.59 36.59 36.59 0 -0.05(-0.15%)
Mar 18, 2020 36.65 36.65 36.65 36.65 0 -4.25(-10.39%)
Mar 17, 2020 40.90 40.90 40.90 40.90 207 +2.76(+7.24%)
Mar 16, 2020 38.14 38.14 38.14 38.14 0 -5.33(-12.26%)
Mar 13, 2020 43.03 43.47 43.03 43.47 603 +2.75(+6.75%)
Mar 12, 2020 39.73 40.72 39.58 40.72 630 -4.43(-9.81%)
Mar 11, 2020 45.15 45.15 45.15 45.15 0 -2.00(-4.24%)
Mar 10, 2020 47.15 47.15 47.15 47.15 0 +2.50(+5.60%)
Mar 09, 2020 44.65 44.65 44.65 44.65 25 -3.10(-6.50%)
Mar 06, 2020 47.75 47.75 47.75 47.75 0 -0.97(-2.00%)
Mar 05, 2020 48.72 48.72 48.72 48.72 1 -0.89(-1.80%)
Mar 04, 2020 49.66 49.66 49.62 49.62 160 +0.44(+0.89%)
Mar 03, 2020 49.18 49.18 49.18 49.18 0 -0.12(-0.25%)
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.