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 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%)
Sep 01, 2020 55.18 55.32 55.16 55.32 1,059 +0.05(+0.09%)
Aug 31, 2020 56.61 56.67 55.21 55.27 2,932 +0.39(+0.71%)
Aug 27, 2020 54.88 54.88 54.88 0 +1.24(+2.32%)
Aug 25, 2020 53.64 53.64 53.64 0 -0.06(-0.12%)
Aug 24, 2020 53.68 53.70 53.68 53.70 260 +0.23(+0.43%)
Aug 21, 2020 54.18 54.18 53.34 53.47 521 +0.26(+0.48%)
Aug 20, 2020 53.05 53.21 52.94 53.21 585 +0.11(+0.21%)
Aug 19, 2020 53.10 53.10 53.10 53.10 106 -0.02(-0.04%)
Aug 18, 2020 52.99 53.12 52.92 53.12 235 +0.39(+0.73%)
Aug 17, 2020 52.73 52.73 52.73 52.73 168 +0.04(+0.08%)
Aug 14, 2020 52.69 52.69 52.69 52.69 104 -0.13(-0.24%)
Aug 13, 2020 52.82 52.82 52.82 52.82 84 +0.03(+0.06%)
Aug 12, 2020 52.78 52.78 52.78 52.78 125 +0.73(+1.40%)
Aug 11, 2020 52.06 52.06 52.06 52.06 5 -0.50(-0.95%)
Aug 10, 2020 53.97 53.97 52.56 52.56 104 -0.00(-0.00%)
Aug 07, 2020 52.40 52.56 52.40 52.56 312 +0.10(+0.18%)
Aug 06, 2020 52.46 52.46 52.46 52.46 11 +0.35(+0.68%)
Aug 05, 2020 52.11 52.11 52.11 52.11 1 +0.12(+0.23%)
Aug 04, 2020 51.99 51.99 51.99 51.99 103 +0.11(+0.20%)
Aug 03, 2020 51.88 51.88 51.88 51.88 2 +0.31(+0.61%)
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%)
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.