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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Dec 01, 2023 9.863 10.37 9.863 10.37 20,513 +0.51(+5.15%)
Nov 30, 2023 10.08 10.14 9.843 9.863 12,398 -0.16(-1.59%)
Nov 29, 2023 10.06 10.33 10.00 10.02 19,724 +0.02(+0.20%)
Nov 28, 2023 9.873 10.00 9.732 10.00 7,660 +0.14(+1.37%)
Nov 27, 2023 9.800 9.900 9.769 9.867 3,126 -0.06(-0.56%)
Nov 24, 2023 9.724 9.963 9.724 9.923 6,860 +0.21(+2.15%)
Nov 22, 2023 9.724 9.724 9.644 9.714 7,779 +0.12(+1.28%)
Nov 21, 2023 9.833 9.833 9.582 9.591 9,660 -0.34(-3.44%)
Nov 20, 2023 9.783 10.08 9.764 9.933 41,938 +0.18(+1.84%)
Nov 17, 2023 9.495 9.754 9.495 9.754 7,060 +0.30(+3.16%)
Nov 16, 2023 9.704 9.704 9.326 9.455 13,886 -0.32(-3.26%)
Nov 15, 2023 9.704 10.07 9.694 9.774 15,977 +0.17(+1.76%)
Nov 14, 2023 9.425 9.614 9.425 9.604 5,754 +0.56(+6.16%)
Nov 13, 2023 8.918 9.057 8.768 9.047 13,454 -0.08(-0.87%)
Nov 10, 2023 9.017 9.127 8.858 9.127 15,124 +0.13(+1.43%)
Nov 09, 2023 9.316 9.390 8.974 8.998 5,823 -0.34(-3.62%)
Nov 08, 2023 9.634 9.634 9.306 9.336 22,115 -0.36(-3.67%)
Nov 07, 2023 9.574 9.764 9.495 9.691 8,133 +0.11(+1.12%)
Nov 06, 2023 10.05 10.05 9.485 9.584 29,359 -0.30(-3.02%)
Nov 03, 2023 9.555 9.973 9.555 9.883 20,591 +0.47(+4.97%)
Nov 02, 2023 9.107 9.425 9.107 9.415 11,580 +0.57(+6.41%)
Nov 01, 2023 8.798 8.848 8.659 8.848 12,809 -0.09(-1.00%)
Oct 31, 2023 8.609 8.938 8.609 8.938 9,005 +0.30(+3.46%)
Oct 30, 2023 8.689 8.758 8.529 8.639 15,763 +0.05(+0.58%)
Oct 27, 2023 8.918 8.918 8.559 8.589 28,402 -0.23(-2.60%)
Oct 26, 2023 8.808 8.838 8.709 8.818 7,869 +0.03(+0.34%)
Oct 25, 2023 9.186 9.186 8.788 8.788 19,985 -0.44(-4.75%)
Oct 24, 2023 9.286 9.455 9.191 9.226 10,148 +0.26(+2.89%)
Oct 23, 2023 8.987 9.156 8.778 8.967 14,158 -0.14(-1.53%)
Oct 20, 2023 9.206 9.316 9.097 9.107 18,997 -0.19(-2.03%)
Oct 19, 2023 9.505 9.505 9.276 9.296 15,159 -0.16(-1.72%)
Oct 18, 2023 9.774 9.774 9.455 9.459 17,834 -0.43(-4.39%)
Oct 17, 2023 9.664 9.933 9.664 9.893 3,308 -0.01(-0.10%)
Oct 16, 2023 9.724 9.903 9.654 9.903 13,558 +0.25(+2.56%)
Oct 13, 2023 9.873 9.873 9.605 9.656 10,050 -0.13(-1.31%)
Oct 12, 2023 10.09 10.09 9.704 9.783 23,468 -0.27(-2.67%)
Oct 11, 2023 10.40 10.44 10.00 10.05 6,558 -0.40(-3.81%)
Oct 10, 2023 10.34 10.45 10.31 10.45 7,657 +0.45(+4.47%)
Oct 09, 2023 9.963 10.09 9.848 10.00 9,634 -0.06(-0.59%)
Oct 06, 2023 9.764 10.11 9.710 10.06 50,744 +0.19(+1.91%)
Oct 05, 2023 9.973 9.973 9.724 9.873 16,646 -0.12(-1.20%)
Oct 04, 2023 10.00 10.00 9.813 9.992 13,725 +0.01(+0.10%)
Oct 03, 2023 10.07 10.17 9.959 9.983 14,393 -0.21(-2.05%)
Oct 02, 2023 10.48 10.48 10.14 10.19 6,575 -0.32(-3.03%)
Sep 29, 2023 10.64 10.73 10.44 10.51 16,461 +0.03(+0.28%)
Sep 28, 2023 10.36 10.51 10.23 10.48 9,068 +0.14(+1.35%)
Sep 27, 2023 10.33 10.40 10.19 10.34 7,559 +0.14(+1.37%)
Sep 26, 2023 10.14 10.38 10.13 10.20 10,892 +0.05(+0.49%)
Sep 25, 2023 10.07 10.17 10.12 10.15 6,434 -0.03(-0.29%)
Sep 22, 2023 10.38 10.40 10.15 10.18 9,158 -0.12(-1.16%)
Sep 21, 2023 10.43 10.43 10.27 10.30 19,100 -0.31(-2.91%)
Sep 20, 2023 10.86 10.99 10.60 10.61 19,720 -0.27(-2.47%)
Sep 19, 2023 10.98 10.98 10.72 10.88 6,110 -0.13(-1.17%)
Sep 18, 2023 11.09 11.10 10.97 11.01 5,779 -0.07(-0.60%)
Sep 15, 2023 11.20 11.20 11.04 11.07 6,412 -0.07(-0.64%)
Sep 14, 2023 10.99 11.23 10.99 11.14 4,797 +0.17(+1.59%)
Sep 13, 2023 11.16 11.16 10.94 10.97 9,923 -0.19(-1.74%)
Sep 12, 2023 11.16 11.25 11.16 11.16 5,080 -0.11(-0.96%)
Sep 11, 2023 11.29 11.29 11.16 11.27 17,440 +0.08(+0.70%)
Sep 08, 2023 11.41 11.41 11.15 11.19 6,128 -0.19(-1.64%)
Sep 07, 2023 11.36 11.43 11.16 11.38 7,767 -0.19(-1.62%)
Sep 06, 2023 11.72 11.75 11.49 11.57 8,265 -0.26(-2.16%)
Sep 05, 2023 11.78 11.89 11.76 11.82 6,403 -0.11(-0.91%)
Sep 01, 2023 11.91 12.06 11.88 11.93 10,324 +0.17(+1.45%)
Aug 31, 2023 11.92 11.96 11.71 11.76 12,956 -0.06(-0.52%)
Aug 30, 2023 11.77 11.87 11.70 11.82 12,712 -0.09(-0.74%)
Aug 29, 2023 11.47 11.97 11.47 11.91 10,104 +0.43(+3.77%)
Aug 28, 2023 11.49 11.55 11.41 11.48 5,882 +0.07(+0.65%)
Aug 25, 2023 11.34 11.48 11.16 11.41 3,636 +0.21(+1.84%)
Aug 24, 2023 11.69 11.69 11.14 11.20 9,776 -0.45(-3.84%)
Aug 23, 2023 11.46 11.72 11.46 11.65 7,181 +0.19(+1.63%)
Aug 22, 2023 11.69 11.70 11.32 11.46 5,544 -0.13(-1.10%)
Aug 21, 2023 11.62 11.64 11.42 11.59 8,591 -0.07(-0.59%)
Aug 18, 2023 11.31 11.71 11.27 11.66 12,304 +0.11(+0.98%)
Aug 17, 2023 11.85 11.85 11.54 11.54 8,316 -0.17(-1.47%)
Aug 16, 2023 11.95 11.97 11.72 11.72 4,682 -0.30(-2.46%)
Aug 15, 2023 12.17 12.17 12.01 12.01 4,670 -0.23(-1.85%)
Aug 14, 2023 12.07 12.25 11.96 12.24 20,645 -0.09(-0.72%)
Aug 11, 2023 12.25 12.33 12.14 12.33 12,317 -0.01(-0.08%)
Aug 10, 2023 12.66 12.83 12.32 12.34 11,076 -0.30(-2.41%)
Aug 09, 2023 13.11 13.11 12.50 12.64 31,796 -0.49(-3.74%)
Aug 08, 2023 12.92 13.15 12.77 13.13 24,127 -0.07(-0.52%)
Aug 07, 2023 13.80 13.80 12.92 13.20 43,848 -0.43(-3.17%)
Aug 04, 2023 14.11 14.11 13.63 13.63 27,185 -0.51(-3.62%)
Aug 03, 2023 13.95 14.53 13.95 14.15 13,494 +0.10(+0.70%)
Aug 02, 2023 14.42 14.42 13.81 14.05 24,560 -0.66(-4.48%)
Aug 01, 2023 14.69 14.71 14.44 14.71 36,258 +0.10(+0.67%)
Jul 31, 2023 14.08 14.61 14.08 14.61 40,741 +0.76(+5.47%)
Jul 28, 2023 13.46 13.87 13.42 13.85 17,364 +0.65(+4.92%)
Jul 27, 2023 14.11 14.11 13.13 13.20 31,328 -0.60(-4.35%)
Jul 26, 2023 13.40 13.85 13.40 13.80 9,949 +0.30(+2.26%)
Jul 25, 2023 13.65 13.77 13.50 13.50 9,541 -0.16(-1.15%)
Jul 24, 2023 13.69 13.77 13.46 13.65 36,880 -0.10(-0.72%)
Jul 21, 2023 13.94 14.02 13.57 13.75 28,712 +0.00(+0.00%)
Jul 20, 2023 14.25 14.33 13.73 13.75 25,532 -0.63(-4.38%)
Jul 19, 2023 14.33 14.63 14.23 14.38 25,479 +0.24(+1.69%)
Jul 18, 2023 13.97 14.41 13.97 14.14 20,394 +0.15(+1.10%)
Jul 17, 2023 13.54 14.00 13.40 13.99 9,822 +0.37(+2.75%)
Jul 14, 2023 14.34 14.49 13.45 13.61 47,830 -0.47(-3.35%)
Jul 13, 2023 13.66 14.13 13.66 14.09 17,113 +0.56(+4.14%)
Jul 12, 2023 13.62 13.66 13.48 13.53 10,499 +0.20(+1.48%)
Jul 11, 2023 13.17 13.42 12.99 13.33 21,215 +0.21(+1.57%)
Jul 10, 2023 12.55 13.12 12.50 13.12 10,214 +0.63(+5.02%)
Jul 07, 2023 12.21 12.65 12.21 12.50 21,164 +0.32(+2.60%)
Jul 06, 2023 12.38 12.38 11.97 12.18 27,775 -0.44(-3.51%)
Jul 05, 2023 12.55 12.71 12.49 12.62 26,416 +0.00(+0.00%)
Jul 03, 2023 12.43 12.67 12.43 12.62 24,023 +0.21(+1.66%)
Jun 30, 2023 12.49 12.55 12.37 12.41 24,879 +0.12(+0.96%)
Jun 29, 2023 12.28 12.51 12.21 12.30 15,623 +0.05(+0.40%)
Jun 28, 2023 11.81 12.25 11.81 12.25 11,222 +0.38(+3.23%)
Jun 27, 2023 11.57 11.86 11.54 11.86 10,371 +0.43(+3.79%)
Jun 26, 2023 11.65 11.80 11.42 11.43 9,736 -0.19(-1.61%)
Jun 23, 2023 11.70 11.70 11.58 11.62 23,293 -0.32(-2.72%)
Jun 22, 2023 11.89 12.01 11.80 11.94 11,532 -0.18(-1.46%)
Jun 21, 2023 12.32 12.32 11.92 12.12 22,039 -0.23(-1.87%)
Jun 20, 2023 12.59 12.61 12.17 12.35 67,102 -0.17(-1.33%)
Jun 16, 2023 13.08 13.08 12.52 12.52 48,354 -0.27(-2.08%)
Jun 15, 2023 12.63 12.98 12.53 12.78 28,619 +2.44(+23.55%)
May 08, 2023 10.18 10.35 10.05 10.35 18,612 +0.28(+2.74%)
May 05, 2023 9.874 10.09 9.874 10.07 6,357 +0.28(+2.90%)
May 04, 2023 9.727 9.786 9.688 9.786 7,157 +0.08(+0.81%)
May 03, 2023 9.697 9.845 9.619 9.707 15,669 +0.03(+0.30%)
May 02, 2023 9.923 9.923 9.639 9.678 21,837 -0.41(-4.09%)
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.