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 (%)
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%)
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.