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 (%)
Sep 17, 2021 70.01 70.01 70.01 0 -0.86(-1.21%)
Sep 16, 2021 70.89 70.89 68.50 70.87 10,090 +0.05(+0.07%)
Sep 15, 2021 70.62 70.93 70.62 70.82 464 +0.52(+0.75%)
Sep 14, 2021 70.30 70.30 70.30 70.30 0 -0.67(-0.94%)
Sep 13, 2021 70.84 70.97 69.02 70.97 1,540 +0.72(+1.03%)
Sep 10, 2021 70.24 70.24 70.24 70.24 100 -0.77(-1.09%)
Sep 09, 2021 71.02 71.02 71.02 71.02 0 +0.12(+0.17%)
Sep 08, 2021 71.03 71.03 70.89 70.89 219 -1.31(-1.81%)
Sep 07, 2021 71.84 72.20 71.84 72.20 1,392 +0.12(+0.17%)
Sep 03, 2021 72.12 72.12 72.08 72.08 470 +0.38(+0.53%)
Sep 02, 2021 71.70 71.70 71.70 71.70 17 +0.28(+0.39%)
Sep 01, 2021 71.55 71.55 71.42 71.42 317 -0.39(-0.54%)
Aug 31, 2021 71.77 71.83 71.77 71.81 468 -0.02(-0.03%)
Aug 30, 2021 71.83 71.83 71.83 71.83 314 +0.33(+0.46%)
Aug 27, 2021 71.50 71.50 71.50 71.50 100 +0.61(+0.86%)
Aug 26, 2021 70.87 70.89 70.87 70.89 2,231 -0.25(-0.35%)
Aug 25, 2021 71.15 71.15 71.14 71.14 142 -0.05(-0.08%)
Aug 24, 2021 71.19 71.19 71.19 71.19 11 +0.15(+0.22%)
Aug 23, 2021 71.04 71.04 71.04 71.04 127 +0.70(+1.00%)
Aug 20, 2021 70.34 70.34 70.34 70.34 100 +1.26(+1.82%)
Aug 19, 2021 69.20 69.20 69.08 69.08 297 +0.07(+0.11%)
Aug 18, 2021 69.01 69.01 69.01 69.01 73 -0.91(-1.30%)
Aug 17, 2021 69.85 69.92 69.85 69.92 132 -0.21(-0.30%)
Aug 16, 2021 70.01 70.18 70.01 70.13 268 +0.15(+0.22%)
Aug 13, 2021 70.09 70.09 69.97 69.97 570 -0.37(-0.52%)
Aug 12, 2021 70.34 70.34 70.34 70.34 241 +0.58(+0.82%)
Aug 11, 2021 71.67 71.67 69.77 69.77 235 +0.00(+0.00%)
Aug 10, 2021 69.77 69.77 69.77 69.77 0 -0.20(-0.29%)
Aug 09, 2021 69.97 69.97 69.97 69.97 49 +0.22(+0.31%)
Aug 06, 2021 69.88 69.88 69.70 69.75 687 -0.37(-0.52%)
Aug 05, 2021 70.02 71.96 70.02 70.11 1,670 +0.30(+0.42%)
Aug 04, 2021 70.00 70.00 69.82 69.82 480 -0.17(-0.25%)
Aug 03, 2021 69.99 69.99 69.99 69.99 6 +0.56(+0.80%)
Aug 02, 2021 69.44 69.44 69.44 69.44 28 +0.24(+0.35%)
Jul 30, 2021 69.19 69.19 69.19 69.19 100 -0.06(-0.09%)
Jul 29, 2021 69.26 69.26 69.26 69.26 22 +0.18(+0.25%)
Jul 28, 2021 69.08 69.08 69.08 69.08 123 +0.17(+0.24%)
Jul 27, 2021 68.92 68.92 68.92 68.92 0 -0.59(-0.85%)
Jul 26, 2021 69.50 69.50 69.50 69.50 267 -0.05(-0.06%)
Jul 23, 2021 69.55 69.55 69.55 69.55 274 +0.64(+0.93%)
Jul 22, 2021 68.78 68.91 68.55 68.91 827 +0.03(+0.05%)
Jul 21, 2021 68.63 68.88 68.63 68.88 250 +0.34(+0.50%)
Jul 20, 2021 67.51 68.56 67.51 68.54 509 +1.49(+2.22%)
Jul 19, 2021 67.32 67.32 65.09 67.05 4,992 -1.01(-1.49%)
Jul 16, 2021 68.06 68.06 68.06 68.06 0 -0.46(-0.67%)
Jul 15, 2021 68.52 68.52 68.52 68.52 0 -0.30(-0.43%)
Jul 14, 2021 68.92 68.92 66.89 68.81 603 +0.20(+0.30%)
Jul 13, 2021 67.73 68.61 66.68 68.61 2,627 -0.20(-0.28%)
Jul 12, 2021 68.81 68.81 68.81 68.81 549 +0.11(+0.15%)
Jul 09, 2021 68.70 68.70 68.70 68.70 155 +0.69(+1.01%)
Jul 08, 2021 67.73 68.08 67.73 68.01 592 -0.43(-0.62%)
Jul 07, 2021 68.28 68.44 66.35 68.44 898 -0.01(-0.01%)
Jul 06, 2021 68.20 68.45 67.82 68.45 692 -0.22(-0.32%)
Jul 02, 2021 68.67 68.67 68.67 68.67 168 +0.75(+1.10%)
Jul 01, 2021 67.92 67.92 67.92 67.92 66 +0.01(+0.01%)
Jun 30, 2021 67.91 67.91 67.91 67.91 98 +0.48(+0.71%)
Jun 29, 2021 67.46 67.68 67.42 67.43 1,483 +0.37(+0.55%)
Jun 28, 2021 67.06 67.06 67.06 67.06 40 +0.17(+0.25%)
Jun 25, 2021 66.89 66.89 66.89 66.89 100 +0.15(+0.22%)
Jun 24, 2021 66.75 66.75 66.75 66.75 13 +0.16(+0.24%)
Jun 23, 2021 66.77 66.77 66.58 66.58 220 -0.22(-0.33%)
Jun 22, 2021 66.81 66.81 66.81 66.81 0 +0.52(+0.79%)
Jun 21, 2021 66.28 66.28 66.28 66.28 487 +0.79(+1.20%)
Jun 18, 2021 65.50 65.50 65.50 65.50 136 -0.81(-1.23%)
Jun 17, 2021 66.26 66.31 66.26 66.31 281 -0.26(-0.40%)
Jun 16, 2021 66.88 69.57 66.57 66.57 855 -0.37(-0.55%)
Jun 15, 2021 66.90 66.94 66.90 66.94 415 -0.02(-0.03%)
Jun 14, 2021 66.74 66.96 66.74 66.96 762 +0.14(+0.21%)
Jun 11, 2021 66.82 66.82 66.82 66.82 0 +0.24(+0.35%)
Jun 10, 2021 66.53 66.58 66.27 66.58 822 +0.07(+0.11%)
Jun 09, 2021 66.39 66.51 66.39 66.51 881 +0.03(+0.05%)
Jun 08, 2021 66.48 66.48 66.48 66.48 61 +0.27(+0.41%)
Jun 07, 2021 66.37 66.37 66.21 66.21 137 +0.06(+0.09%)
Jun 04, 2021 66.19 66.19 66.15 66.15 121 +0.63(+0.96%)
Jun 03, 2021 65.65 65.65 65.52 65.52 201 -0.05(-0.08%)
Jun 02, 2021 65.57 65.57 65.57 65.57 0 +0.03(+0.05%)
Jun 01, 2021 65.54 65.54 65.54 65.54 50 +0.12(+0.18%)
May 28, 2021 65.43 65.43 65.43 65.43 100 -0.00(-0.01%)
May 27, 2021 65.43 65.43 65.43 65.43 3 -0.07(-0.11%)
May 26, 2021 65.50 65.50 65.50 65.50 48 +0.14(+0.21%)
May 25, 2021 65.36 65.36 65.36 65.36 0 -0.21(-0.31%)
May 24, 2021 65.57 65.57 65.57 65.57 14 +0.83(+1.29%)
May 21, 2021 64.74 64.74 64.74 64.74 100 +0.06(+0.09%)
May 20, 2021 64.68 64.68 64.68 64.68 19 +0.72(+1.13%)
May 19, 2021 63.95 63.95 63.95 63.95 1 -0.71(-1.10%)
May 18, 2021 65.04 65.04 64.66 64.66 197 -0.41(-0.63%)
May 17, 2021 65.08 65.08 65.08 65.08 0 -0.56(-0.85%)
May 14, 2021 65.47 65.63 65.47 65.63 744 +1.21(+1.88%)
May 13, 2021 64.40 64.42 64.40 64.42 434 +0.68(+1.06%)
May 12, 2021 63.74 63.74 63.74 63.74 10 -1.40(-2.15%)
May 11, 2021 65.14 65.14 65.14 65.14 127 -0.35(-0.53%)
May 10, 2021 66.04 66.04 65.49 65.49 651 -0.45(-0.69%)
May 07, 2021 65.94 65.94 65.94 65.94 100 +0.82(+1.26%)
May 06, 2021 65.12 65.12 65.12 65.12 37 +0.74(+1.14%)
May 05, 2021 64.42 64.43 64.37 64.38 6,570 +0.60(+0.94%)
May 04, 2021 63.54 63.78 63.54 63.78 612 -0.13(-0.20%)
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.