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 (%)
Jul 31, 2020 51.57 51.57 51.57 51.57 0 -0.08(-0.16%)
Jul 30, 2020 51.65 51.65 51.65 51.65 1 -0.25(-0.49%)
Jul 29, 2020 51.54 51.91 51.49 51.91 1,879 +0.39(+0.76%)
Jul 28, 2020 51.52 51.52 51.52 51.52 10 -0.29(-0.56%)
Jul 27, 2020 51.81 51.81 51.81 51.81 4 +0.71(+1.39%)
Jul 24, 2020 51.10 51.10 51.10 51.10 104 -0.30(-0.58%)
Jul 23, 2020 51.40 51.40 51.40 51.40 0 -0.81(-1.56%)
Jul 22, 2020 52.21 52.21 52.21 52.21 9 +0.21(+0.40%)
Jul 21, 2020 52.00 52.00 52.00 52.00 4 +0.22(+0.42%)
Jul 20, 2020 51.48 51.79 51.48 51.79 1,475 +0.80(+1.57%)
Jul 17, 2020 50.99 50.99 50.99 50.99 0 +0.20(+0.39%)
Jul 16, 2020 50.79 50.79 50.79 50.79 52 -0.35(-0.69%)
Jul 15, 2020 51.14 51.14 51.14 51.14 33 +0.15(+0.30%)
Jul 14, 2020 50.99 50.99 50.99 50.99 8 +0.57(+1.13%)
Jul 13, 2020 50.42 50.42 50.42 50.42 12 -0.78(-1.52%)
Jul 10, 2020 51.20 51.20 51.20 51.20 104 +0.77(+1.52%)
Jul 09, 2020 50.43 50.43 50.43 50.43 43 -0.22(-0.43%)
Jul 08, 2020 50.69 50.69 50.65 50.65 703 +0.50(+1.00%)
Jul 07, 2020 51.68 51.68 50.15 50.15 727 -0.52(-1.03%)
Jul 06, 2020 50.62 50.75 50.62 50.67 383 +0.97(+1.96%)
Jul 02, 2020 49.70 49.70 49.70 49.70 104 +0.51(+1.03%)
Jul 01, 2020 49.19 49.19 49.19 49.19 5 +0.22(+0.46%)
Jun 30, 2020 48.30 48.96 47.95 48.96 2,480 +0.82(+1.71%)
Jun 29, 2020 48.05 48.21 48.01 48.14 2,355 +0.55(+1.16%)
Jun 26, 2020 47.59 47.59 47.59 47.59 104 -0.95(-1.95%)
Jun 25, 2020 48.54 48.54 48.54 48.54 105 +0.71(+1.49%)
Jun 24, 2020 47.82 47.82 47.82 47.82 61 -1.23(-2.50%)
Jun 23, 2020 49.05 49.05 49.05 49.05 0 +0.29(+0.60%)
Jun 22, 2020 48.78 48.81 48.76 48.76 528 +0.32(+0.66%)
Jun 19, 2020 48.97 48.97 48.44 48.44 732 -0.09(-0.19%)
Jun 18, 2020 48.54 48.54 48.54 48.54 4 +0.20(+0.41%)
Jun 17, 2020 48.73 48.73 48.34 48.34 520 -0.09(-0.19%)
Jun 16, 2020 48.78 49.24 48.43 48.43 1,070 +0.84(+1.77%)
Jun 15, 2020 47.59 47.59 47.59 47.59 10 +0.26(+0.56%)
Jun 12, 2020 47.33 47.33 47.33 47.33 104 +0.79(+1.69%)
Jun 11, 2020 47.82 47.82 46.52 46.54 2,555 -2.41(-4.92%)
Jun 10, 2020 48.72 49.06 48.72 48.95 811 +0.31(+0.65%)
Jun 09, 2020 48.61 48.78 48.59 48.63 1,501 -0.69(-1.39%)
Jun 08, 2020 49.31 49.32 49.31 49.32 266 +0.18(+0.37%)
Jun 05, 2020 49.09 49.14 49.09 49.14 209 +1.33(+2.79%)
Jun 04, 2020 48.12 48.12 47.69 47.80 1,397 -0.49(-1.02%)
Jun 03, 2020 48.10 48.35 47.86 48.30 1,057 +0.69(+1.45%)
Jun 02, 2020 47.63 47.63 47.40 47.61 499 +0.07(+0.15%)
Jun 01, 2020 47.49 47.74 47.49 47.54 732 -0.12(-0.26%)
May 29, 2020 47.28 47.66 47.28 47.66 104 +0.44(+0.94%)
May 28, 2020 47.76 47.77 47.22 47.22 635 +0.01(+0.03%)
May 27, 2020 46.74 47.20 46.63 47.20 759 +0.53(+1.14%)
May 26, 2020 45.98 46.93 45.98 46.67 584 +0.65(+1.40%)
May 22, 2020 46.02 46.02 46.02 46.02 104 +0.17(+0.38%)
May 21, 2020 47.30 47.30 45.85 45.85 216 -0.41(-0.88%)
May 20, 2020 46.20 46.26 46.03 46.26 863 +0.26(+0.57%)
May 19, 2020 46.40 46.40 45.86 46.00 1,726 -0.44(-0.96%)
May 18, 2020 46.39 46.72 46.39 46.44 1,225 +1.71(+3.81%)
May 15, 2020 44.80 44.80 44.73 44.73 313 -0.25(-0.56%)
May 14, 2020 44.98 44.98 44.98 44.98 33 +0.65(+1.47%)
May 13, 2020 44.78 44.78 44.08 44.33 2,138 -0.92(-2.03%)
May 12, 2020 46.01 46.01 45.18 45.25 1,472 -0.72(-1.57%)
May 11, 2020 45.89 46.00 45.88 45.97 1,373 +0.14(+0.30%)
May 08, 2020 45.66 45.83 45.66 45.83 209 +0.81(+1.80%)
May 07, 2020 45.14 45.14 45.02 45.02 223 +0.44(+0.98%)
May 06, 2020 45.13 45.13 44.58 44.58 530 -0.18(-0.39%)
May 05, 2020 44.76 44.76 44.76 44.76 8 +0.47(+1.07%)
May 04, 2020 44.29 44.29 44.29 44.29 1 +0.41(+0.94%)
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.