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

Defensives Over Cyclicals ETF Direxion (NY: RWDC )

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 47.02 47.02 0 +0.00(+0.00%)
Sep 24, 2020 46.60 46.60 46.60 46.60 0 -0.01(-0.03%)
Sep 23, 2020 46.61 46.61 46.61 46.61 20 -0.42(-0.88%)
Sep 22, 2020 47.03 47.03 47.03 47.03 0 -0.17(-0.37%)
Sep 21, 2020 47.20 47.20 47.20 47.20 0 -0.97(-2.02%)
Sep 18, 2020 47.85 48.17 47.85 48.17 100 -0.05(-0.11%)
Sep 17, 2020 48.23 48.23 48.23 48.23 10 -0.11(-0.23%)
Sep 16, 2020 48.34 48.34 48.34 48.34 62 +0.22(+0.45%)
Sep 15, 2020 48.12 48.12 48.12 48.12 0 -0.16(-0.32%)
Sep 14, 2020 48.28 48.28 48.28 48.28 10 +0.81(+1.72%)
Sep 10, 2020 47.46 47.46 47.46 0 -0.79(-1.63%)
Sep 09, 2020 48.25 48.25 48.25 48.25 0 +0.61(+1.27%)
Sep 08, 2020 47.65 47.65 47.65 47.65 20 -0.49(-1.02%)
Sep 04, 2020 47.70 48.13 47.70 48.13 300 -0.18(-0.38%)
Sep 03, 2020 48.32 48.32 48.32 48.32 20 -0.63(-1.29%)
Sep 02, 2020 48.95 48.95 48.95 48.95 0 +1.16(+2.43%)
Sep 01, 2020 47.79 47.79 47.79 47.79 25 -0.92(-1.88%)
Aug 31, 2020 48.54 48.70 48.07 48.70 919 +0.23(+0.47%)
Aug 27, 2020 48.47 48.47 48.47 0 -0.16(-0.33%)
Aug 25, 2020 48.64 48.64 48.64 0 -0.02(-0.04%)
Aug 24, 2020 48.66 48.66 48.66 48.66 3 -0.15(-0.30%)
Aug 21, 2020 48.80 48.80 48.80 48.80 100 -0.07(-0.14%)
Aug 20, 2020 48.87 48.87 48.87 48.87 0 -0.55(-1.10%)
Aug 19, 2020 49.42 49.42 49.42 49.42 2 -0.34(-0.68%)
Aug 18, 2020 49.75 49.75 49.75 49.75 2 -0.23(-0.46%)
Aug 17, 2020 49.98 49.98 49.98 49.98 11 +0.27(+0.55%)
Aug 14, 2020 49.71 49.71 49.71 49.71 0 -0.13(-0.25%)
Aug 13, 2020 49.84 49.84 49.84 49.84 0 -0.26(-0.51%)
Aug 12, 2020 50.09 50.09 50.09 50.09 0 +0.83(+1.69%)
Aug 11, 2020 49.26 49.26 49.26 49.26 8 -0.46(-0.93%)
Aug 10, 2020 49.62 49.72 49.62 49.72 400 +0.09(+0.18%)
Aug 07, 2020 49.63 49.63 49.63 49.63 0 +0.39(+0.80%)
Aug 06, 2020 49.24 49.24 49.24 49.24 10 -0.50(-1.00%)
Aug 05, 2020 49.74 49.74 49.74 49.74 0 -0.06(-0.11%)
Aug 04, 2020 49.79 49.79 49.79 49.79 0 +0.18(+0.37%)
Aug 03, 2020 49.61 49.61 49.61 49.61 101 +0.20(+0.41%)
Jul 31, 2020 49.04 49.40 49.04 49.40 700 -0.66(-1.31%)
Jul 30, 2020 50.06 50.06 50.06 50.06 0 -0.48(-0.96%)
Jul 29, 2020 50.55 50.55 50.54 50.54 307 +0.27(+0.54%)
Jul 28, 2020 50.27 50.27 50.27 50.27 0 +0.22(+0.44%)
Jul 27, 2020 50.05 50.05 50.05 50.05 26 +0.09(+0.18%)
Jul 24, 2020 50.25 50.25 49.90 49.97 800 -0.43(-0.85%)
Jul 23, 2020 50.39 50.39 50.39 50.39 12 +0.21(+0.42%)
Jul 22, 2020 50.18 50.18 50.18 50.18 0 +0.43(+0.86%)
Jul 21, 2020 49.88 49.88 49.75 49.75 100 +0.54(+1.10%)
Jul 20, 2020 49.35 49.35 49.21 49.21 100 -0.79(-1.58%)
Jul 17, 2020 50.00 50.00 50.00 50.00 200 +0.75(+1.52%)
Jul 16, 2020 49.25 49.25 49.25 49.25 4 +0.16(+0.32%)
Jul 15, 2020 49.10 49.10 49.10 49.10 72 +0.41(+0.84%)
Jul 14, 2020 48.69 48.69 48.69 48.69 0 +1.16(+2.43%)
Jul 13, 2020 47.53 47.53 47.53 47.53 0 +0.42(+0.90%)
Jul 10, 2020 47.11 47.11 47.11 47.11 0 +0.31(+0.67%)
Jul 09, 2020 46.80 46.80 46.80 46.80 0 -0.74(-1.57%)
Jul 08, 2020 47.54 47.54 47.54 47.54 160 -0.14(-0.29%)
Jul 07, 2020 47.68 47.68 47.68 47.68 10 -0.18(-0.39%)
Jul 06, 2020 47.86 47.86 47.86 47.86 11 -0.02(-0.04%)
Jul 02, 2020 47.88 47.88 47.88 47.88 100 +0.26(+0.55%)
Jul 01, 2020 47.62 47.62 47.62 47.62 12 +0.13(+0.28%)
Jun 30, 2020 46.90 47.49 46.85 47.49 546 +0.77(+1.65%)
Jun 29, 2020 46.72 46.72 46.72 46.72 100 +0.38(+0.82%)
Jun 26, 2020 46.34 46.34 46.34 46.34 100 -0.48(-1.03%)
Jun 25, 2020 46.82 46.82 46.82 46.82 1 +0.21(+0.45%)
Jun 24, 2020 46.61 46.61 46.61 46.61 0 -1.09(-2.28%)
Jun 23, 2020 47.95 48.15 47.70 47.70 705 -0.10(-0.22%)
Jun 22, 2020 47.79 47.81 47.61 47.81 14,148 -0.40(-0.82%)
Jun 19, 2020 48.20 48.20 48.20 48.20 100 +0.33(+0.68%)
Jun 18, 2020 47.87 47.87 47.87 47.87 0 +0.00(+0.01%)
Jun 17, 2020 48.11 48.13 47.87 47.87 3,967 -0.10(-0.20%)
Jun 16, 2020 48.23 48.36 47.97 47.97 3,324 +0.99(+2.11%)
Jun 15, 2020 46.68 47.07 46.66 46.98 9,833 -0.02(-0.03%)
Jun 12, 2020 47.06 47.06 46.39 46.99 3,424 +0.28(+0.61%)
Jun 11, 2020 47.89 47.89 46.71 46.71 1,012 -2.50(-5.08%)
Jun 10, 2020 49.67 49.77 49.21 49.21 4,752 -0.52(-1.04%)
Jun 09, 2020 50.20 50.20 49.73 49.73 4,670 -0.61(-1.22%)
Jun 08, 2020 49.63 50.34 49.63 50.34 2,474 +0.39(+0.79%)
Jun 05, 2020 49.95 49.95 49.95 49.95 100 +0.96(+1.97%)
Jun 04, 2020 48.99 48.99 48.99 48.99 53 -0.65(-1.30%)
Jun 03, 2020 49.63 49.63 49.63 49.63 0 -0.08(-0.17%)
Jun 02, 2020 49.49 49.72 49.47 49.72 1,510 +0.25(+0.51%)
Jun 01, 2020 49.47 49.47 49.47 49.47 0 -0.11(-0.22%)
May 29, 2020 49.00 49.57 49.00 49.57 1,107 +0.41(+0.83%)
May 28, 2020 49.09 49.32 49.00 49.16 3,742 +0.77(+1.60%)
May 27, 2020 48.25 48.39 48.25 48.39 503 +0.45(+0.94%)
May 26, 2020 48.28 48.48 47.94 47.94 3,143 -0.11(-0.23%)
May 22, 2020 48.05 48.05 48.05 48.05 100 +0.12(+0.24%)
May 21, 2020 47.94 47.94 47.94 47.94 3 -0.56(-1.16%)
May 20, 2020 48.50 48.50 48.50 48.50 2 +0.01(+0.03%)
May 19, 2020 48.49 48.49 48.49 48.49 0 -0.93(-1.88%)
May 18, 2020 49.41 49.41 49.41 49.41 101 +0.79(+1.62%)
May 15, 2020 48.47 48.62 48.44 48.62 3,222 +0.32(+0.66%)
May 14, 2020 48.31 48.31 48.31 48.31 50 +0.07(+0.15%)
May 13, 2020 48.11 48.24 48.11 48.23 1,711 -0.68(-1.38%)
May 12, 2020 48.91 48.91 48.91 48.91 1 -0.33(-0.67%)
May 11, 2020 48.72 49.24 48.72 49.24 1,862 +0.63(+1.30%)
May 08, 2020 48.59 48.61 48.59 48.61 201 +0.68(+1.42%)
May 07, 2020 47.92 47.92 47.92 47.92 1 -0.31(-0.64%)
May 06, 2020 48.23 48.23 48.23 48.23 6 -0.93(-1.90%)
May 05, 2020 49.17 49.17 49.17 49.17 14 +0.82(+1.69%)
May 04, 2020 48.35 48.35 48.35 48.35 120 +0.38(+0.80%)
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.