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 (%)
Sep 25, 2020 51.88 51.88 0 +0.00(+0.00%)
Sep 24, 2020 51.99 51.99 51.99 51.99 0 -0.32(-0.62%)
Sep 23, 2020 52.32 52.32 52.32 52.32 0 -1.07(-2.00%)
Sep 22, 2020 53.38 53.38 53.38 53.38 0 -0.56(-1.05%)
Sep 21, 2020 53.95 53.95 53.95 53.95 0 -0.06(-0.12%)
Sep 18, 2020 54.01 54.01 54.01 54.01 200 -0.50(-0.92%)
Sep 17, 2020 54.30 54.51 54.30 54.51 100 -0.34(-0.61%)
Sep 16, 2020 54.85 54.85 54.85 54.85 27 -0.10(-0.18%)
Sep 15, 2020 54.97 55.02 54.95 54.95 350 +0.64(+1.18%)
Sep 14, 2020 54.10 54.30 54.10 54.30 100 +1.64(+3.12%)
Sep 10, 2020 52.66 52.66 52.66 0 -0.97(-1.81%)
Sep 09, 2020 53.63 53.63 53.63 53.63 120 +0.66(+1.25%)
Sep 08, 2020 52.97 52.97 52.97 52.97 85 -1.13(-2.08%)
Sep 04, 2020 54.10 54.10 54.10 54.10 0 -0.02(-0.03%)
Sep 03, 2020 54.12 54.12 54.12 54.12 92 -0.73(-1.34%)
Sep 02, 2020 54.70 54.95 54.66 54.85 1,641 -0.51(-0.92%)
Sep 01, 2020 55.30 55.41 55.30 55.36 5,724 +1.17(+2.17%)
Aug 31, 2020 53.89 54.19 53.77 54.19 14,826 -0.66(-1.21%)
Aug 27, 2020 54.85 54.85 54.85 0 -0.32(-0.58%)
Aug 25, 2020 55.17 55.17 55.17 0 +0.85(+1.56%)
Aug 24, 2020 54.32 54.32 54.32 54.32 26 +0.55(+1.02%)
Aug 21, 2020 53.77 53.77 53.77 53.77 100 +0.57(+1.06%)
Aug 20, 2020 53.01 53.21 53.01 53.21 363 -0.34(-0.63%)
Aug 19, 2020 53.90 53.98 53.55 53.55 1,028 -0.72(-1.33%)
Aug 18, 2020 54.27 54.27 54.27 54.27 121 -0.14(-0.26%)
Aug 17, 2020 54.41 54.41 54.41 54.41 99 +0.76(+1.41%)
Aug 14, 2020 53.65 53.65 53.65 53.65 100 +0.11(+0.20%)
Aug 13, 2020 53.47 53.54 53.47 53.54 544 -0.22(-0.42%)
Aug 12, 2020 53.82 53.82 53.69 53.77 3,010 +0.44(+0.83%)
Aug 11, 2020 53.33 53.33 53.33 53.33 158 -0.28(-0.53%)
Aug 10, 2020 53.61 53.61 53.61 53.61 100 +0.03(+0.06%)
Aug 07, 2020 54.06 54.09 53.57 53.57 3,100 -1.42(-2.58%)
Aug 06, 2020 54.95 54.99 54.95 54.99 706 +0.19(+0.34%)
Aug 05, 2020 54.81 54.81 54.81 54.81 99 +0.90(+1.67%)
Aug 04, 2020 53.91 53.91 53.91 53.91 144 +0.78(+1.46%)
Aug 03, 2020 53.13 53.13 53.13 53.13 60 +0.09(+0.16%)
Jul 31, 2020 53.02 53.04 53.02 53.04 200 -0.01(-0.01%)
Jul 30, 2020 53.06 53.10 53.05 53.05 777 -0.57(-1.07%)
Jul 29, 2020 53.46 53.62 53.37 53.62 1,231 +1.05(+1.99%)
Jul 28, 2020 52.69 52.69 52.58 52.58 403 -0.55(-1.03%)
Jul 27, 2020 53.12 53.12 53.12 53.12 194 +0.82(+1.57%)
Jul 24, 2020 52.07 52.30 52.04 52.30 23,100 +0.08(+0.15%)
Jul 23, 2020 52.53 52.87 52.20 52.22 100,062 -0.51(-0.97%)
Jul 22, 2020 52.73 52.73 52.73 52.73 0 -0.33(-0.62%)
Jul 21, 2020 53.07 53.07 53.07 53.07 0 +0.69(+1.33%)
Jul 20, 2020 52.37 52.37 52.37 52.37 0 +0.91(+1.77%)
Jul 17, 2020 51.46 51.46 51.46 51.46 0 +0.29(+0.57%)
Jul 16, 2020 51.15 51.17 51.13 51.17 276 -0.93(-1.79%)
Jul 15, 2020 52.10 52.10 52.10 52.10 0 -0.17(-0.33%)
Jul 14, 2020 52.27 52.27 52.27 52.27 0 -0.06(-0.12%)
Jul 13, 2020 53.46 53.46 52.33 52.33 411 -0.30(-0.57%)
Jul 10, 2020 52.47 52.63 52.47 52.63 200 -0.70(-1.31%)
Jul 09, 2020 53.33 53.33 53.33 53.33 0 +0.20(+0.38%)
Jul 08, 2020 53.13 53.13 53.13 53.13 176 +1.71(+3.33%)
Jul 07, 2020 51.49 51.51 51.37 51.41 6,251 -0.88(-1.69%)
Jul 06, 2020 52.05 52.30 52.05 52.30 150 +2.74(+5.53%)
Jul 02, 2020 49.77 49.77 49.56 49.56 6,000 +1.29(+2.67%)
Jul 01, 2020 48.27 48.27 48.27 48.27 1 +0.76(+1.60%)
Jun 30, 2020 47.50 47.51 47.50 47.51 101 -0.16(-0.33%)
Jun 29, 2020 47.66 47.66 47.66 47.66 0 +0.13(+0.27%)
Jun 26, 2020 47.53 47.53 47.53 47.53 100 -0.51(-1.05%)
Jun 25, 2020 48.04 48.04 48.04 48.04 8 +0.03(+0.06%)
Jun 24, 2020 48.01 48.01 48.01 48.01 0 -0.42(-0.86%)
Jun 23, 2020 48.43 48.43 48.43 48.43 0 +0.59(+1.22%)
Jun 22, 2020 47.98 47.98 47.84 47.84 6,338 +0.51(+1.09%)
Jun 19, 2020 47.32 47.32 47.32 47.32 100 +0.13(+0.27%)
Jun 18, 2020 47.20 47.20 47.20 47.20 1 +0.15(+0.33%)
Jun 17, 2020 47.04 47.04 47.04 47.04 0 +0.57(+1.23%)
Jun 16, 2020 47.38 47.38 46.34 46.47 432 +0.18(+0.38%)
Jun 15, 2020 45.69 46.47 45.69 46.29 13,383 -0.75(-1.58%)
Jun 12, 2020 46.63 47.04 46.63 47.04 704 +1.04(+2.26%)
Jun 11, 2020 46.00 46.00 46.00 46.00 0 -2.49(-5.14%)
Jun 10, 2020 47.99 48.49 47.99 48.49 401 +0.69(+1.44%)
Jun 09, 2020 47.37 47.80 47.33 47.80 6,640 +0.01(+0.02%)
Jun 08, 2020 47.56 47.80 47.51 47.79 5,332 -0.02(-0.04%)
Jun 05, 2020 47.73 47.82 47.67 47.82 3,521 +1.46(+3.16%)
Jun 04, 2020 46.62 46.68 46.25 46.35 3,119 -0.90(-1.90%)
Jun 03, 2020 47.01 47.29 46.94 47.25 3,622 +1.09(+2.37%)
Jun 02, 2020 45.87 46.26 45.87 46.16 4,024 +1.35(+3.02%)
Jun 01, 2020 44.45 44.83 44.45 44.80 5,533 +0.95(+2.17%)
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%)
Mar 02, 2020 49.30 49.30 49.30 49.30 0 +1.23(+2.57%)
Feb 28, 2020 48.07 48.07 48.07 48.07 402 -0.38(-0.79%)
Feb 27, 2020 48.45 48.45 48.45 48.45 0 -0.85(-1.71%)
Feb 26, 2020 49.29 49.29 49.29 49.29 1 +0.37(+0.76%)
Feb 25, 2020 48.92 48.92 48.92 48.92 0 -0.13(-0.26%)
Feb 24, 2020 49.05 49.05 49.05 49.05 0 -1.81(-3.57%)
Feb 21, 2020 50.86 50.86 50.86 50.86 100 -0.30(-0.59%)
Feb 20, 2020 51.16 51.16 51.16 51.16 32 -1.00(-1.92%)
Feb 19, 2020 52.16 52.16 52.16 52.16 0 +0.46(+0.88%)
Feb 18, 2020 51.71 51.71 51.71 51.71 1 -0.33(-0.64%)
Feb 14, 2020 52.04 52.04 52.04 52.04 100 +0.05(+0.11%)
Feb 13, 2020 51.98 51.98 51.98 51.98 0 -0.82(-1.56%)
Feb 12, 2020 52.81 52.81 52.81 52.81 0 +0.92(+1.77%)
Feb 11, 2020 51.89 51.89 51.89 51.89 0 +0.79(+1.55%)
Feb 10, 2020 51.10 51.10 51.10 51.10 0 +0.38(+0.76%)
Feb 07, 2020 50.62 50.71 50.62 50.71 1,408 -0.88(-1.71%)
Feb 06, 2020 51.60 51.60 51.60 51.60 3 -0.00(-0.01%)
Feb 05, 2020 51.61 51.61 51.57 51.60 201 +0.17(+0.32%)
Feb 04, 2020 51.58 51.58 51.43 51.43 100 +1.58(+3.17%)
Feb 03, 2020 49.70 49.85 49.70 49.85 100 +0.73(+1.48%)
Jan 31, 2020 48.82 49.12 48.82 49.12 100 -1.21(-2.40%)
Jan 30, 2020 50.17 50.33 50.12 50.33 2,746 -1.10(-2.15%)
Jan 29, 2020 51.43 51.43 51.43 51.43 0 +0.22(+0.44%)
Jan 28, 2020 51.01 51.21 51.01 51.21 100 +0.41(+0.80%)
Jan 27, 2020 50.80 50.80 50.80 50.80 31 -2.04(-3.86%)
Jan 24, 2020 52.89 52.89 52.52 52.84 1,308 -0.54(-1.02%)
Jan 23, 2020 53.07 53.38 53.07 53.38 120 -0.67(-1.24%)
Jan 22, 2020 54.06 54.06 54.06 54.06 0 +0.60(+1.11%)
Jan 21, 2020 53.47 53.47 53.46 53.46 402 -1.81(-3.27%)
Jan 17, 2020 55.04 55.27 55.04 55.27 503 +0.41(+0.75%)
Jan 16, 2020 54.86 54.86 54.86 54.86 0 +0.44(+0.81%)
Jan 15, 2020 54.42 54.42 54.42 54.42 18 -0.58(-1.06%)
Jan 14, 2020 55.00 55.00 55.00 55.00 0 -0.52(-0.94%)
Jan 13, 2020 55.11 55.52 55.11 55.52 352 +1.08(+1.99%)
Jan 10, 2020 54.46 54.49 54.44 54.44 201 +0.56(+1.04%)
Jan 09, 2020 53.97 53.97 53.88 53.88 598 +0.48(+0.90%)
Jan 08, 2020 53.40 53.40 53.40 53.40 0 +0.24(+0.45%)
Jan 07, 2020 53.08 53.15 53.08 53.15 2,721 +0.14(+0.26%)
Jan 06, 2020 53.02 53.02 53.02 53.02 0 -0.41(-0.76%)
Jan 03, 2020 53.43 53.43 53.43 53.43 0 -1.11(-2.04%)
Jan 02, 2020 54.54 54.54 54.54 54.54 4 +1.26(+2.37%)
Dec 31, 2019 53.06 53.28 53.06 53.28 100 +0.22(+0.41%)
Dec 30, 2019 53.06 53.06 53.06 53.06 0 -0.34(-0.64%)
Dec 27, 2019 53.40 53.40 53.40 53.40 201 +0.24(+0.46%)
Dec 26, 2019 53.16 53.16 53.16 53.16 0 +0.50(+0.95%)
Dec 24, 2019 52.66 52.66 52.66 52.66 100 -0.13(-0.24%)
Dec 23, 2019 52.80 52.80 52.78 52.78 503 +0.09(+0.17%)
Dec 20, 2019 52.69 52.69 52.69 52.69 0 +0.03(+0.07%)
Dec 19, 2019 52.66 52.66 52.66 52.66 0 +0.02(+0.04%)
Dec 18, 2019 52.64 52.64 52.64 52.64 0 +0.41(+0.79%)
Dec 17, 2019 52.22 52.22 52.22 52.22 0 +0.84(+1.64%)
Dec 16, 2019 51.38 51.38 51.38 51.38 0 +0.28(+0.55%)
Dec 13, 2019 51.42 51.42 51.10 51.10 102 -0.18(-0.35%)
Dec 12, 2019 50.82 51.28 50.82 51.28 205 +1.15(+2.29%)
Dec 11, 2019 50.13 50.13 50.13 50.13 0 +0.92(+1.86%)
Dec 10, 2019 49.22 49.22 49.22 49.22 1 +0.30(+0.62%)
Dec 09, 2019 49.24 49.27 48.91 48.91 8,991 -0.26(-0.53%)
Dec 06, 2019 49.14 49.21 49.03 49.17 8,939 +0.14(+0.29%)
Dec 05, 2019 48.81 49.03 48.77 49.03 8,992 +0.37(+0.76%)
Dec 04, 2019 48.68 48.71 48.60 48.66 8,992 +0.36(+0.75%)
Dec 03, 2019 48.30 48.30 48.30 48.30 0 -0.30(-0.63%)
Dec 02, 2019 48.61 48.61 48.61 48.61 0 +0.05(+0.10%)
Nov 29, 2019 48.56 48.56 48.56 48.56 0 -0.84(-1.71%)
Nov 27, 2019 49.17 49.40 49.16 49.40 15,413 -0.04(-0.08%)
Nov 26, 2019 49.44 49.44 49.44 49.44 0 -0.21(-0.43%)
Nov 25, 2019 49.65 49.65 49.65 49.65 0 +0.49(+1.00%)
Nov 22, 2019 49.16 49.16 49.16 49.16 0 -0.04(-0.07%)
Nov 21, 2019 49.20 49.20 49.20 49.20 0 -0.09(-0.19%)
Nov 20, 2019 49.24 49.29 49.24 49.29 205 -0.20(-0.40%)
Nov 19, 2019 49.54 49.54 49.49 49.49 1,027 +0.16(+0.33%)
Nov 18, 2019 49.32 49.32 49.32 49.32 0 -0.15(-0.30%)
Nov 15, 2019 49.47 49.47 49.47 49.47 0 +0.41(+0.84%)
Nov 14, 2019 49.06 49.06 49.06 49.06 0 +0.11(+0.23%)
Nov 13, 2019 48.95 48.95 48.95 48.95 0 -0.46(-0.92%)
Nov 12, 2019 49.40 49.40 49.40 49.40 0 -0.48(-0.97%)
Nov 11, 2019 49.88 49.88 49.88 49.88 0 -0.47(-0.93%)
Nov 08, 2019 50.35 50.35 50.35 50.35 0 -0.64(-1.25%)
Nov 07, 2019 50.99 50.99 50.99 50.99 0 +0.43(+0.85%)
Nov 06, 2019 50.50 50.56 50.50 50.56 102 -0.17(-0.34%)
Nov 05, 2019 50.74 50.74 50.74 50.74 0 +0.38(+0.76%)
Nov 04, 2019 50.36 50.36 50.36 50.36 0 +0.59(+1.18%)
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.