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 (%)
Aug 30, 2019 46.32 46.32 46.32 46.32 0 +0.42(+0.91%)
Aug 29, 2019 45.90 45.90 45.90 45.90 0 +0.52(+1.14%)
Aug 28, 2019 45.39 45.39 45.39 45.39 0 +0.17(+0.39%)
Aug 27, 2019 45.18 45.27 45.18 45.21 1,027 +0.18(+0.41%)
Aug 26, 2019 45.09 45.09 44.91 45.03 1,027 +0.18(+0.39%)
Aug 23, 2019 45.72 45.72 44.85 44.85 102 -0.78(-1.72%)
Aug 22, 2019 45.62 45.73 45.62 45.63 2,055 -0.83(-1.78%)
Aug 21, 2019 46.46 46.46 46.46 46.46 0 +0.46(+0.99%)
Aug 20, 2019 46.22 46.22 46.00 46.00 1,027 +0.20(+0.43%)
Aug 19, 2019 45.92 45.92 45.81 45.81 513 +0.04(+0.09%)
Aug 16, 2019 45.51 45.77 45.51 45.77 513 +0.78(+1.73%)
Aug 15, 2019 45.06 45.07 44.85 44.99 1,028 +0.39(+0.87%)
Aug 14, 2019 44.72 44.75 44.60 44.60 1,053 -1.29(-2.81%)
Aug 13, 2019 45.89 45.89 45.89 45.89 0 +0.56(+1.24%)
Aug 12, 2019 45.33 45.33 45.33 45.33 0 -0.75(-1.63%)
Aug 09, 2019 46.08 46.08 46.08 46.08 0 -0.46(-0.99%)
Aug 08, 2019 46.54 46.54 46.54 46.54 0 +0.68(+1.49%)
Aug 07, 2019 45.86 45.86 45.86 45.86 0 +0.20(+0.44%)
Aug 06, 2019 45.66 45.66 45.66 45.66 0 +0.77(+1.71%)
Aug 05, 2019 44.89 44.89 44.89 44.89 0 +0.00(+0.00%)
Aug 02, 2019 44.89 44.89 44.89 44.89 0 -2.34(-4.96%)
Aug 01, 2019 47.23 47.23 47.23 47.23 0 -1.44(-2.96%)
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%)
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.