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 (%)
Jul 31, 2019 48.67 48.67 48.67 48.67 3 -0.66(-1.35%)
Jul 30, 2019 49.34 49.34 49.34 49.34 0 -0.31(-0.63%)
Jul 29, 2019 49.53 49.65 49.53 49.65 518 -0.21(-0.41%)
Jul 26, 2019 49.90 49.90 49.86 49.86 513 +0.13(+0.27%)
Jul 25, 2019 49.73 49.75 49.72 49.73 1,027 -0.37(-0.75%)
Jul 24, 2019 50.10 50.10 50.10 50.10 24 +0.03(+0.07%)
Jul 23, 2019 49.90 50.07 49.90 50.07 545 -0.10(-0.20%)
Jul 22, 2019 50.19 50.19 50.17 50.17 513 -0.03(-0.05%)
Jul 19, 2019 50.19 50.19 50.19 50.19 0 -0.40(-0.79%)
Jul 18, 2019 50.35 50.60 50.22 50.60 719 +0.47(+0.94%)
Jul 17, 2019 50.30 50.30 50.12 50.12 513 -0.21(-0.42%)
Jul 16, 2019 50.65 50.65 50.33 50.33 1,027 -0.06(-0.11%)
Jul 15, 2019 50.39 50.39 50.39 50.39 0 +0.25(+0.50%)
Jul 12, 2019 49.99 50.13 49.98 50.13 513 +0.02(+0.04%)
Jul 11, 2019 50.30 50.30 50.12 50.12 616 -0.14(-0.28%)
Jul 10, 2019 50.35 50.35 50.21 50.26 1,027 +0.54(+1.08%)
Jul 09, 2019 49.54 49.75 49.53 49.72 1,027 -0.06(-0.12%)
Jul 08, 2019 49.75 49.78 49.75 49.78 102 -0.22(-0.45%)
Jul 05, 2019 50.01 50.01 50.01 50.01 0 -0.36(-0.71%)
Jul 03, 2019 50.36 50.36 50.36 50.36 0 -0.35(-0.68%)
Jul 02, 2019 50.97 50.97 50.71 50.71 1,489 -0.25(-0.49%)
Jul 01, 2019 50.82 50.96 50.82 50.96 513 +0.84(+1.67%)
Jun 28, 2019 50.12 50.12 50.11 50.12 513 -0.33(-0.65%)
Jun 27, 2019 50.37 50.45 50.37 50.45 513 +0.32(+0.63%)
Jun 26, 2019 50.17 50.17 50.13 50.13 1,027 +0.75(+1.52%)
Jun 25, 2019 49.38 49.38 49.38 49.38 0 -0.57(-1.14%)
Jun 24, 2019 49.95 49.95 49.95 49.95 0 -0.10(-0.20%)
Jun 21, 2019 50.05 50.05 50.05 50.05 103 -0.24(-0.49%)
Jun 20, 2019 50.15 50.30 50.15 50.30 1,036 +0.87(+1.75%)
Jun 19, 2019 48.99 49.53 48.99 49.43 735 +0.44(+0.91%)
Jun 18, 2019 48.85 48.99 48.85 48.99 1,035 +1.41(+2.96%)
Jun 17, 2019 47.80 47.80 47.58 47.58 517 +0.17(+0.35%)
Jun 14, 2019 47.61 47.61 47.41 47.41 517 -0.56(-1.16%)
Jun 13, 2019 48.32 48.32 47.97 47.97 517 -0.18(-0.37%)
Jun 12, 2019 48.05 48.15 48.05 48.15 517 -0.61(-1.25%)
Jun 11, 2019 48.76 48.76 48.76 48.76 0 +0.60(+1.25%)
Jun 10, 2019 48.16 48.16 48.16 48.16 0 +0.69(+1.45%)
Jun 07, 2019 47.47 47.47 47.47 47.47 0 +0.32(+0.69%)
Jun 06, 2019 47.14 47.14 47.14 47.14 0 -0.04(-0.09%)
Jun 05, 2019 47.19 47.19 47.19 47.19 0 -0.54(-1.14%)
Jun 04, 2019 47.73 47.73 47.73 47.73 0 -0.13(-0.27%)
Jun 03, 2019 47.86 47.86 47.86 47.86 1 +0.44(+0.93%)
May 31, 2019 47.42 47.42 47.42 47.42 0 +0.53(+1.13%)
May 30, 2019 46.81 46.89 46.81 46.89 414 +0.33(+0.70%)
May 29, 2019 46.40 46.56 46.40 46.56 1,035 +0.63(+1.37%)
May 28, 2019 45.93 45.93 45.93 45.93 517 +0.40(+0.88%)
May 24, 2019 45.53 45.53 45.53 45.53 103 -0.29(-0.63%)
May 23, 2019 45.82 45.82 45.82 45.82 414 -0.60(-1.28%)
May 22, 2019 46.45 46.45 46.42 46.42 517 -0.13(-0.28%)
May 21, 2019 46.50 46.55 46.50 46.55 140 +0.66(+1.43%)
May 20, 2019 45.93 45.93 45.89 45.89 218 -0.15(-0.33%)
May 17, 2019 46.15 46.24 46.02 46.05 1,553 -1.11(-2.36%)
May 16, 2019 47.70 47.70 47.16 47.16 517 -0.46(-0.96%)
May 15, 2019 47.64 47.65 47.61 47.61 624 -0.00(-0.00%)
May 14, 2019 47.56 47.72 47.56 47.62 1,109 +0.77(+1.65%)
May 13, 2019 46.84 46.84 46.84 46.84 580 -1.82(-3.74%)
May 10, 2019 48.66 48.66 48.66 48.66 0 +0.16(+0.32%)
May 09, 2019 47.93 48.62 47.93 48.51 621 -1.04(-2.09%)
May 08, 2019 49.55 49.55 49.55 49.55 0 -0.10(-0.20%)
May 07, 2019 49.45 49.64 49.44 49.64 1,087 -1.01(-1.99%)
May 06, 2019 50.50 50.65 50.50 50.65 517 -1.34(-2.58%)
May 03, 2019 52.03 52.03 51.96 52.00 1,553 +0.65(+1.27%)
May 02, 2019 51.37 51.37 51.34 51.34 526 +0.23(+0.46%)
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.