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

Direxion Moonshot Innovators ETF (NY: MOON )

9.980 -0.170 (-1.67%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 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 21, 2024 10.13 10.14 9.950 9.980 48,438 -0.17(-1.67%)
May 20, 2024 10.15 10.24 10.11 10.15 12,905 -0.03(-0.29%)
May 17, 2024 10.09 10.21 10.09 10.18 18,631 +0.11(+1.09%)
May 16, 2024 10.19 10.20 10.05 10.07 14,549 -0.27(-2.61%)
May 15, 2024 10.41 10.43 10.14 10.34 39,570 +0.14(+1.37%)
May 14, 2024 10.09 10.33 10.09 10.20 6,474 +0.34(+3.45%)
May 13, 2024 9.780 10.12 9.770 9.860 27,700 +0.29(+3.03%)
May 10, 2024 9.790 9.820 9.570 9.570 7,341 -0.25(-2.55%)
May 09, 2024 9.750 9.820 9.730 9.820 8,130 +0.11(+1.13%)
May 08, 2024 9.660 9.760 9.620 9.710 8,408 +0.05(+0.52%)
May 07, 2024 9.950 9.961 9.660 9.660 9,667 -0.30(-3.01%)
May 06, 2024 9.830 9.970 9.818 9.960 22,312 +0.22(+2.26%)
May 03, 2024 9.890 9.900 9.700 9.740 35,350 +0.19(+1.99%)
May 02, 2024 9.340 9.559 9.275 9.550 40,547 +0.31(+3.35%)
May 01, 2024 9.230 9.620 9.130 9.240 13,879 +0.10(+1.09%)
Apr 30, 2024 9.300 9.300 9.140 9.140 6,313 -0.27(-2.87%)
Apr 29, 2024 9.390 9.510 9.380 9.410 5,026 +0.09(+0.97%)
Apr 26, 2024 9.080 9.330 9.080 9.320 5,073 +0.31(+3.44%)
Apr 25, 2024 8.940 9.010 8.880 9.010 27,367 -0.11(-1.21%)
Apr 24, 2024 9.340 9.340 9.080 9.120 26,743 -0.10(-1.08%)
Apr 23, 2024 8.970 9.304 8.970 9.220 23,074 +0.23(+2.56%)
Apr 22, 2024 8.970 9.100 8.810 8.990 19,982 +0.09(+1.01%)
Apr 19, 2024 8.970 9.020 8.820 8.900 11,627 -0.10(-1.11%)
Apr 18, 2024 9.100 9.190 8.970 9.000 6,097 -0.04(-0.44%)
Apr 17, 2024 9.180 9.186 9.040 9.040 9,003 -0.16(-1.74%)
Apr 16, 2024 9.200 9.250 9.100 9.200 23,724 -0.10(-1.08%)
Apr 15, 2024 9.700 9.700 9.240 9.300 22,415 -0.37(-3.83%)
Apr 12, 2024 10.06 10.06 9.640 9.670 25,103 -0.47(-4.64%)
Apr 11, 2024 10.16 10.16 10.02 10.14 9,618 +0.02(+0.20%)
Apr 10, 2024 10.11 10.15 10.10 10.12 14,438 -0.36(-3.44%)
Apr 09, 2024 10.50 10.53 10.40 10.48 20,084 +0.09(+0.87%)
Apr 08, 2024 10.39 10.46 10.34 10.39 13,268 +0.16(+1.56%)
Apr 05, 2024 10.19 10.33 10.15 10.23 14,712 -0.01(-0.10%)
Apr 04, 2024 10.57 10.60 10.21 10.24 38,392 -0.17(-1.59%)
Apr 03, 2024 10.29 10.41 10.29 10.41 9,340 +0.04(+0.35%)
Apr 02, 2024 10.41 10.41 10.26 10.37 28,257 -0.38(-3.49%)
Apr 01, 2024 10.92 10.92 10.60 10.74 8,290 -0.12(-1.06%)
Mar 28, 2024 10.79 10.96 10.79 10.86 23,533 +0.09(+0.83%)
Mar 27, 2024 10.58 10.81 10.45 10.77 11,836 +0.30(+2.87%)
Mar 26, 2024 10.55 10.60 10.46 10.47 20,527 +0.03(+0.29%)
Mar 25, 2024 10.47 10.64 10.42 10.44 15,388 -0.01(-0.10%)
Mar 22, 2024 10.66 10.66 10.45 10.45 25,695 -0.24(-2.25%)
Mar 21, 2024 10.84 10.98 10.69 10.69 20,594 -0.05(-0.49%)
Mar 20, 2024 10.44 10.79 10.39 10.74 26,580 +0.32(+3.10%)
Mar 19, 2024 10.32 10.43 10.20 10.42 8,870 -0.04(-0.42%)
Mar 18, 2024 10.64 10.64 10.40 10.46 26,241 -0.10(-0.95%)
Mar 15, 2024 10.41 10.64 10.41 10.56 27,741 +0.14(+1.32%)
Mar 14, 2024 10.88 10.88 10.34 10.43 20,312 -0.47(-4.32%)
Mar 13, 2024 10.96 11.02 10.89 10.90 17,375 +0.11(+1.04%)
Mar 12, 2024 10.86 10.86 10.64 10.78 24,909 +0.02(+0.18%)
Mar 11, 2024 11.04 11.16 10.74 10.76 30,064 -0.20(-1.82%)
Mar 08, 2024 11.03 11.36 10.90 10.96 25,961 +0.05(+0.46%)
Mar 07, 2024 10.88 10.95 10.79 10.91 13,890 +0.10(+0.92%)
Mar 06, 2024 10.81 10.91 10.78 10.81 10,810 +0.18(+1.69%)
Mar 05, 2024 10.90 10.93 10.56 10.63 34,641 -0.29(-2.65%)
Mar 04, 2024 11.30 11.30 10.92 10.92 13,407 -0.21(-1.88%)
Mar 01, 2024 11.03 11.29 10.87 11.13 14,707 +0.05(+0.45%)
Feb 29, 2024 11.19 11.30 11.02 11.08 10,543 +0.12(+1.09%)
Feb 28, 2024 11.11 11.12 10.91 10.96 15,115 -0.19(-1.70%)
Feb 27, 2024 10.89 11.19 10.86 11.15 18,501 +0.58(+5.47%)
Feb 26, 2024 10.27 10.67 10.27 10.57 13,049 +0.39(+3.82%)
Feb 23, 2024 10.28 10.28 10.08 10.19 18,419 -0.07(-0.68%)
Feb 22, 2024 10.34 10.40 10.26 10.26 27,695 +0.07(+0.69%)
Feb 21, 2024 10.29 10.29 10.14 10.19 22,030 -0.23(-2.20%)
Feb 20, 2024 10.60 10.60 10.32 10.42 12,831 -0.29(-2.70%)
Feb 16, 2024 10.77 10.87 10.64 10.70 34,709 -0.09(-0.83%)
Feb 15, 2024 10.79 10.88 10.67 10.79 29,750 +0.16(+1.50%)
Feb 14, 2024 10.42 10.67 10.39 10.63 23,896 +0.44(+4.30%)
Feb 13, 2024 10.43 10.43 10.11 10.20 43,887 -0.72(-6.58%)
Feb 12, 2024 10.60 11.00 10.60 10.91 34,968 +0.34(+3.25%)
Feb 09, 2024 10.45 10.63 10.45 10.57 12,448 +0.25(+2.46%)
Feb 08, 2024 10.04 10.39 10.04 10.32 8,141 +0.29(+2.88%)
Feb 07, 2024 10.29 10.29 9.947 10.03 11,817 -0.27(-2.66%)
Feb 06, 2024 9.967 10.30 9.967 10.30 10,099 +0.34(+3.46%)
Feb 05, 2024 10.04 10.04 9.816 9.957 5,378 -0.02(-0.20%)
Feb 02, 2024 9.817 10.01 9.708 9.977 16,875 +0.02(+0.20%)
Feb 01, 2024 9.887 9.993 9.658 9.957 13,692 +0.21(+2.15%)
Jan 31, 2024 9.957 10.07 9.748 9.748 11,496 -0.23(-2.30%)
Jan 30, 2024 10.27 10.27 9.977 9.977 24,748 -0.43(-4.12%)
Jan 29, 2024 9.937 10.42 9.917 10.41 12,412 +0.56(+5.67%)
Jan 26, 2024 9.937 10.04 9.838 9.847 9,614 -0.03(-0.30%)
Jan 25, 2024 9.977 10.02 9.857 9.877 26,932 -0.02(-0.20%)
Jan 24, 2024 10.17 10.17 9.892 9.897 19,209 -0.27(-2.65%)
Jan 23, 2024 10.19 10.27 10.02 10.17 11,714 +0.19(+1.90%)
Jan 22, 2024 9.658 10.13 9.658 9.977 22,804 +0.42(+4.38%)
Jan 19, 2024 9.528 9.558 9.275 9.558 8,764 +0.08(+0.84%)
Jan 18, 2024 9.718 9.718 9.349 9.479 10,677 -0.15(-1.55%)
Jan 17, 2024 9.588 9.628 9.449 9.628 36,633 -0.14(-1.43%)
Jan 16, 2024 9.977 9.977 9.738 9.768 18,712 -0.29(-2.87%)
Jan 12, 2024 10.31 10.37 10.06 10.06 6,682 -0.19(-1.85%)
Jan 11, 2024 10.53 10.54 10.17 10.25 17,317 -0.31(-2.93%)
Jan 10, 2024 10.74 10.74 10.44 10.55 14,372 -0.14(-1.35%)
Jan 09, 2024 10.69 10.87 10.66 10.70 5,127 -0.18(-1.69%)
Jan 08, 2024 10.46 10.88 10.42 10.88 12,281 +0.43(+4.08%)
Jan 05, 2024 10.47 10.56 10.29 10.46 22,195 -0.10(-0.98%)
Jan 04, 2024 10.49 10.64 10.44 10.56 12,575 +0.05(+0.44%)
Jan 03, 2024 10.72 10.72 10.50 10.52 16,163 -0.46(-4.18%)
Jan 02, 2024 11.16 11.26 10.93 10.97 25,809 -0.36(-3.17%)
Dec 29, 2023 11.68 11.70 11.31 11.33 16,244 -0.34(-2.90%)
Dec 28, 2023 11.65 11.81 11.59 11.67 20,197 -0.01(-0.08%)
Dec 27, 2023 11.70 11.75 11.58 11.68 19,000 +0.06(+0.51%)
Dec 26, 2023 11.48 11.69 11.48 11.62 20,219 +0.20(+1.74%)
Dec 22, 2023 11.29 11.49 11.21 11.42 13,927 +0.19(+1.69%)
Dec 21, 2023 11.15 11.31 11.05 11.23 24,101 +0.36(+3.35%)
Dec 20, 2023 11.50 11.61 10.87 10.87 19,685 -0.71(-6.11%)
Dec 19, 2023 11.23 11.60 11.23 11.57 30,551 +0.41(+3.65%)
Dec 18, 2023 11.20 11.36 11.12 11.17 34,299 +0.03(+0.27%)
Dec 15, 2023 11.39 11.39 11.09 11.14 56,647 -0.20(-1.76%)
Dec 14, 2023 11.03 11.39 11.01 11.34 33,273 +0.54(+5.03%)
Dec 13, 2023 10.23 10.79 10.10 10.79 10,863 +0.58(+5.70%)
Dec 12, 2023 10.21 10.27 10.08 10.21 7,513 -0.02(-0.19%)
Dec 11, 2023 10.27 10.27 10.12 10.23 12,388 -0.07(-0.65%)
Dec 08, 2023 10.40 10.52 10.22 10.30 16,862 +0.01(+0.07%)
Dec 07, 2023 10.28 10.36 10.26 10.29 14,115 -0.11(-1.05%)
Dec 06, 2023 10.43 10.71 10.40 10.40 18,742 +0.12(+1.21%)
Dec 05, 2023 10.39 10.45 10.27 10.28 38,690 -0.17(-1.66%)
Dec 04, 2023 10.30 10.51 10.30 10.45 16,908 +0.08(+0.77%)
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.