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%)
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.