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

Direxion Moonshot Innovators ETF (NY: MOON )

9.140 -0.270 (-2.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
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%)
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.