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

Consumer Discretionary Bear 3X Direxion (NY: PASS )

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 31, 2020 41.35 41.52 41.15 41.52 2,185 +0.09(+0.21%)
Aug 28, 2020 41.51 41.51 41.43 41.43 900 +37.23(+885.57%)
Aug 27, 2020 4.160 4.230 4.104 4.204 11,615 +0.02(+0.56%)
Aug 26, 2020 4.260 4.285 4.151 4.180 18,896 -0.10(-2.34%)
Aug 25, 2020 4.330 4.372 4.280 4.280 18,311 -0.06(-1.38%)
Aug 24, 2020 4.470 4.470 4.320 4.340 29,369 -0.19(-4.20%)
Aug 21, 2020 4.580 4.585 4.530 4.530 14,300 -0.07(-1.61%)
Aug 20, 2020 4.700 4.700 4.575 4.605 15,903 +0.01(+0.32%)
Aug 19, 2020 4.510 4.590 4.471 4.590 29,021 +0.06(+1.32%)
Aug 18, 2020 4.550 4.650 4.500 4.530 57,076 -0.08(-1.72%)
Aug 17, 2020 4.700 4.725 4.599 4.609 36,074 -0.18(-3.78%)
Aug 14, 2020 4.810 4.833 4.770 4.790 34,300 +0.00(+0.00%)
Aug 13, 2020 4.840 4.840 4.715 4.790 41,148 +0.01(+0.21%)
Aug 12, 2020 4.860 4.885 4.750 4.780 41,448 -0.21(-4.21%)
Aug 11, 2020 4.840 5.010 4.785 4.990 43,482 +0.04(+0.81%)
Aug 10, 2020 5.110 5.110 4.948 4.950 37,100 -0.18(-3.53%)
Aug 07, 2020 5.140 5.250 5.090 5.131 28,600 -0.05(-0.94%)
Aug 06, 2020 5.310 5.310 5.160 5.180 10,165 -0.06(-1.15%)
Aug 05, 2020 5.390 5.390 5.230 5.240 13,190 -0.19(-3.50%)
Aug 04, 2020 5.620 5.620 5.430 5.430 17,003 -0.13(-2.34%)
Aug 03, 2020 5.520 5.580 5.490 5.560 21,021 -0.01(-0.18%)
Jul 31, 2020 5.450 5.720 5.419 5.570 27,200 -0.04(-0.72%)
Jul 30, 2020 5.740 5.791 5.569 5.610 50,379 -0.01(-0.17%)
Jul 29, 2020 5.677 5.697 5.590 5.620 13,162 -0.17(-2.96%)
Jul 28, 2020 5.610 5.792 5.610 5.792 22,475 +0.17(+3.08%)
Jul 27, 2020 5.640 5.710 5.580 5.618 23,411 -0.10(-1.78%)
Jul 24, 2020 5.840 5.935 5.670 5.720 67,600 -0.06(-1.04%)
Jul 23, 2020 5.570 5.870 5.525 5.780 45,351 +0.26(+4.65%)
Jul 22, 2020 5.680 5.680 5.520 5.523 19,172 -0.14(-2.42%)
Jul 21, 2020 5.600 5.710 5.530 5.660 26,626 -0.04(-0.70%)
Jul 20, 2020 6.000 6.000 5.650 5.700 24,811 -0.27(-4.56%)
Jul 17, 2020 5.890 6.010 5.860 5.972 9,600 +0.07(+1.23%)
Jul 16, 2020 6.003 6.020 5.865 5.900 35,137 +0.04(+0.74%)
Jul 15, 2020 5.840 6.060 5.800 5.857 66,995 -0.25(-4.15%)
Jul 14, 2020 6.360 6.610 6.105 6.110 46,220 -0.20(-3.17%)
Jul 13, 2020 5.990 6.323 5.631 6.310 83,722 +0.24(+3.95%)
Jul 10, 2020 6.330 6.360 6.060 6.070 29,700 -0.20(-3.19%)
Jul 09, 2020 6.230 6.550 6.219 6.270 39,703 +0.00(+0.00%)
Jul 08, 2020 6.490 6.490 6.270 6.270 41,692 -0.23(-3.54%)
Jul 07, 2020 6.260 6.510 6.240 6.500 19,798 +0.30(+4.84%)
Jul 06, 2020 6.400 6.405 6.200 6.200 46,297 -0.48(-7.19%)
Jul 02, 2020 6.500 6.700 6.340 6.680 36,900 -0.07(-1.04%)
Jul 01, 2020 6.890 6.920 6.660 6.750 70,670 -0.20(-2.88%)
Jun 30, 2020 7.220 7.290 6.880 6.950 66,859 -0.30(-4.14%)
Jun 29, 2020 7.610 7.820 7.240 7.250 64,783 -0.41(-5.36%)
Jun 26, 2020 7.180 7.685 7.175 7.661 51,200 +0.50(+7.00%)
Jun 25, 2020 7.350 7.480 7.150 7.160 73,178 -0.05(-0.69%)
Jun 24, 2020 6.920 7.430 6.830 7.210 171,006 +0.46(+6.89%)
Jun 23, 2020 6.770 6.810 6.625 6.745 34,376 -0.17(-2.53%)
Jun 22, 2020 7.220 7.220 6.910 6.920 25,340 -0.21(-2.95%)
Jun 19, 2020 6.700 7.190 6.685 7.130 106,300 +0.18(+2.59%)
Jun 18, 2020 7.050 7.060 6.876 6.950 41,907 +0.08(+1.16%)
Jun 17, 2020 6.800 6.910 6.720 6.870 35,121 +0.00(+0.00%)
Jun 16, 2020 6.580 7.240 6.580 6.870 143,341 -0.42(-5.76%)
Jun 15, 2020 8.290 8.290 7.210 7.290 124,558 -0.21(-2.80%)
Jun 12, 2020 7.040 7.957 7.020 7.500 95,300 -0.26(-3.35%)
Jun 11, 2020 7.390 7.790 7.050 7.760 168,031 +1.07(+15.99%)
Jun 10, 2020 6.480 6.700 6.480 6.690 53,191 +0.21(+3.24%)
Jun 09, 2020 6.610 6.650 6.400 6.480 67,356 +0.12(+1.89%)
Jun 08, 2020 6.460 6.540 6.360 6.360 43,732 -0.29(-4.36%)
Jun 05, 2020 6.610 6.740 6.550 6.650 70,900 -0.55(-7.69%)
Jun 04, 2020 7.080 7.280 7.005 7.204 41,675 +0.13(+1.80%)
Jun 03, 2020 7.340 7.341 7.030 7.077 51,096 -0.43(-5.77%)
Jun 02, 2020 7.560 7.690 7.510 7.510 24,864 -0.18(-2.34%)
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.