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

MSCI USA ESG Leaders Laggards ETF Direxion (NY: ESNG )

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 (%)
Nov 30, 2020 56.92 56.92 56.92 56.92 337 -0.10(-0.18%)
Nov 27, 2020 57.03 57.03 57.03 57.03 103 +0.13(+0.22%)
Nov 25, 2020 56.90 56.90 56.90 56.90 103 -0.57(-1.00%)
Nov 24, 2020 57.47 57.47 57.47 57.47 57 +0.84(+1.49%)
Nov 23, 2020 56.63 56.63 56.63 56.63 21 +0.30(+0.53%)
Nov 20, 2020 56.33 56.33 56.33 56.33 103 -0.28(-0.50%)
Nov 19, 2020 56.62 56.62 56.62 56.62 6 +0.26(+0.45%)
Nov 18, 2020 56.36 56.36 56.36 56.36 18 -0.90(-1.57%)
Nov 17, 2020 57.26 57.26 57.26 57.26 527 -0.19(-0.33%)
Nov 16, 2020 57.53 57.53 57.45 57.45 545 +0.57(+1.01%)
Nov 13, 2020 56.87 56.87 56.87 56.87 103 +0.98(+1.76%)
Nov 12, 2020 55.82 55.89 55.79 55.89 233 -0.50(-0.89%)
Nov 11, 2020 56.52 56.54 56.39 56.39 1,689 +0.21(+0.37%)
Nov 10, 2020 56.18 56.18 56.18 56.18 103 -0.59(-1.04%)
Nov 09, 2020 57.63 57.90 56.77 56.77 19,349 +0.78(+1.40%)
Nov 06, 2020 55.99 55.99 55.99 55.99 103 -0.07(-0.12%)
Nov 05, 2020 56.15 56.15 56.06 56.06 591 +1.08(+1.97%)
Nov 04, 2020 54.98 54.98 54.98 54.98 61 +1.35(+2.52%)
Nov 03, 2020 53.63 53.63 53.63 53.63 52 +1.42(+2.72%)
Nov 02, 2020 52.20 52.20 52.20 52.20 44 +1.29(+2.54%)
Oct 30, 2020 50.91 50.91 50.91 50.91 103 -1.22(-2.34%)
Oct 29, 2020 52.13 52.13 52.13 52.13 0 +0.74(+1.45%)
Oct 28, 2020 51.39 51.39 51.39 51.39 127 -1.42(-2.68%)
Oct 27, 2020 52.81 52.81 52.81 52.81 2 -0.67(-1.25%)
Oct 26, 2020 53.47 53.47 53.47 53.47 2 -0.95(-1.74%)
Oct 23, 2020 54.42 54.42 54.42 54.42 103 -0.11(-0.20%)
Oct 22, 2020 54.56 54.56 54.53 54.53 366 -0.10(-0.18%)
Oct 21, 2020 54.63 54.63 54.63 54.63 0 -0.30(-0.54%)
Oct 20, 2020 54.92 54.92 54.92 54.92 0 +0.21(+0.38%)
Oct 19, 2020 54.71 54.71 54.71 54.71 8 -0.80(-1.45%)
Oct 16, 2020 55.52 55.52 55.52 55.52 103 -0.05(-0.09%)
Oct 15, 2020 55.57 55.57 55.57 55.57 85 -0.04(-0.07%)
Oct 14, 2020 55.60 55.60 55.60 55.60 1 -0.03(-0.06%)
Oct 13, 2020 55.79 55.79 55.64 55.64 279 -0.64(-1.13%)
Oct 12, 2020 56.27 56.27 56.27 56.27 18 +1.07(+1.95%)
Oct 09, 2020 55.21 55.22 55.20 55.20 415 +0.30(+0.55%)
Oct 08, 2020 54.90 54.90 54.90 54.90 0 +0.49(+0.91%)
Oct 07, 2020 54.11 54.40 54.09 54.40 731 +1.12(+2.11%)
Oct 06, 2020 53.26 53.28 53.26 53.28 104 -0.45(-0.83%)
Oct 05, 2020 53.72 53.72 53.72 53.72 6 +0.84(+1.59%)
Oct 02, 2020 51.17 52.88 51.17 52.88 623 -0.68(-1.27%)
Oct 01, 2020 53.56 53.56 53.56 53.56 3 +0.28(+0.53%)
Sep 30, 2020 53.28 53.28 53.28 53.28 5 +0.71(+1.34%)
Sep 29, 2020 52.58 52.58 52.58 52.58 3 -0.27(-0.52%)
Sep 28, 2020 52.85 52.85 52.85 52.85 1 +0.72(+1.38%)
Sep 25, 2020 52.13 52.13 52.13 52.13 103 +0.66(+1.28%)
Sep 24, 2020 51.47 51.47 51.47 51.47 119 +0.14(+0.27%)
Sep 23, 2020 51.33 51.33 51.33 51.33 11 -1.27(-2.42%)
Sep 22, 2020 52.61 52.61 52.61 52.61 4 +0.57(+1.10%)
Sep 21, 2020 52.03 52.03 52.03 52.03 15 -0.59(-1.13%)
Sep 18, 2020 52.63 52.63 52.63 52.63 104 -0.32(-0.60%)
Sep 17, 2020 53.09 53.09 52.94 52.94 154 -0.56(-1.04%)
Sep 16, 2020 53.50 53.50 53.50 53.50 90 -0.27(-0.50%)
Sep 15, 2020 53.77 53.77 53.77 53.77 130 +0.18(+0.34%)
Sep 14, 2020 53.59 53.59 53.59 53.59 1 +0.89(+1.69%)
Sep 10, 2020 52.70 52.70 52.70 0 -0.58(-1.09%)
Sep 09, 2020 53.28 53.28 53.28 53.28 110 +1.00(+1.92%)
Sep 08, 2020 52.88 52.97 52.28 52.28 1,343 -1.91(-3.52%)
Sep 04, 2020 53.73 54.18 53.73 54.18 208 -0.62(-1.13%)
Sep 03, 2020 55.63 55.63 54.80 54.80 135 -1.48(-2.64%)
Sep 02, 2020 56.28 56.28 56.28 56.28 18 +0.97(+1.75%)
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.