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 (%)
Apr 30, 2021 63.78 63.78 63.78 63.78 100 -0.37(-0.57%)
Apr 29, 2021 64.15 64.15 64.15 64.15 4 +0.22(+0.34%)
Apr 28, 2021 63.93 63.93 63.93 63.93 48 -0.64(-0.99%)
Apr 27, 2021 64.60 64.89 64.57 64.57 4,800 -0.17(-0.26%)
Apr 26, 2021 64.74 64.74 64.74 64.74 870 -0.11(-0.17%)
Apr 23, 2021 64.85 64.85 64.85 64.85 100 +0.65(+1.01%)
Apr 22, 2021 64.20 64.20 64.20 64.20 11 -0.45(-0.70%)
Apr 21, 2021 64.66 64.66 64.66 64.66 66 +0.89(+1.39%)
Apr 20, 2021 63.77 63.77 63.77 63.77 100 -0.40(-0.62%)
Apr 19, 2021 64.17 64.17 64.17 64.17 37 -0.25(-0.39%)
Apr 16, 2021 64.42 64.42 64.42 64.42 100 +0.24(+0.37%)
Apr 15, 2021 64.18 64.18 64.18 64.18 25 +1.01(+1.59%)
Apr 14, 2021 63.63 63.63 63.17 63.17 147 -0.39(-0.61%)
Apr 13, 2021 63.56 63.56 63.56 63.56 25 +0.35(+0.55%)
Apr 12, 2021 63.21 63.21 63.21 63.21 110 +0.47(+0.75%)
Apr 09, 2021 62.74 62.74 62.74 62.74 100 +0.46(+0.73%)
Apr 08, 2021 62.52 62.52 62.29 62.29 222 -0.19(-0.30%)
Apr 07, 2021 62.48 62.48 62.48 62.48 10 +0.00(+0.00%)
Apr 06, 2021 62.48 62.48 62.48 62.48 52 -0.36(-0.57%)
Apr 05, 2021 62.83 62.83 62.83 62.83 1 +1.07(+1.74%)
Apr 01, 2021 61.72 61.81 61.72 61.76 903 +0.47(+0.76%)
Mar 31, 2021 61.30 61.30 61.30 61.30 13 +0.18(+0.29%)
Mar 30, 2021 61.19 61.19 61.12 61.12 157 -0.29(-0.47%)
Mar 29, 2021 61.41 61.41 61.41 61.41 114 +0.77(+1.26%)
Mar 26, 2021 59.94 60.64 59.94 60.64 1,204 +0.76(+1.27%)
Mar 25, 2021 59.88 59.88 59.88 59.88 119 +0.76(+1.29%)
Mar 24, 2021 59.45 59.45 59.12 59.12 100 -0.06(-0.11%)
Mar 23, 2021 59.18 59.18 59.18 59.18 11 -0.27(-0.45%)
Mar 22, 2021 59.45 59.45 59.45 59.45 1 +0.47(+0.80%)
Mar 19, 2021 58.98 58.98 58.98 58.98 100 +0.65(+1.11%)
Mar 18, 2021 58.33 58.33 58.33 58.33 279 -0.80(-1.36%)
Mar 17, 2021 59.32 59.32 59.13 59.13 106 +0.17(+0.29%)
Mar 16, 2021 58.96 59.23 58.96 58.96 1,298 +0.40(+0.69%)
Mar 15, 2021 58.59 58.59 58.56 58.56 1,318 +0.09(+0.16%)
Mar 12, 2021 58.47 58.47 58.47 58.47 100 -0.05(-0.09%)
Mar 11, 2021 58.59 58.59 58.52 58.52 455 +0.60(+1.04%)
Mar 10, 2021 57.92 57.92 57.92 57.92 0 +0.13(+0.22%)
Mar 09, 2021 57.79 57.79 57.79 57.79 121 +0.96(+1.68%)
Mar 08, 2021 57.63 57.63 56.83 56.83 206 -0.00(-0.01%)
Mar 05, 2021 56.78 56.84 56.67 56.84 503 +1.08(+1.94%)
Mar 04, 2021 55.76 55.76 55.76 55.76 0 -1.02(-1.80%)
Mar 03, 2021 56.78 56.78 56.78 56.78 120 -0.50(-0.87%)
Mar 02, 2021 57.27 57.27 57.27 57.27 335 -0.54(-0.94%)
Mar 01, 2021 58.08 58.12 57.82 57.82 1,622 +0.91(+1.59%)
Feb 26, 2021 57.01 57.30 56.91 56.91 1,812 -0.02(-0.03%)
Feb 25, 2021 56.93 56.93 56.93 56.93 70 -1.59(-2.72%)
Feb 24, 2021 58.52 58.52 58.52 58.52 617 +0.27(+0.46%)
Feb 23, 2021 58.25 58.25 58.25 58.25 7 +0.14(+0.24%)
Feb 22, 2021 58.41 58.51 58.11 58.11 713 -0.68(-1.16%)
Feb 19, 2021 58.80 58.80 58.80 58.80 100 -0.02(-0.04%)
Feb 18, 2021 58.64 58.82 58.64 58.82 178 -0.20(-0.34%)
Feb 17, 2021 59.02 59.02 59.02 59.02 68 -0.19(-0.32%)
Feb 16, 2021 59.21 59.21 59.21 59.21 62 -0.34(-0.57%)
Feb 12, 2021 59.06 59.55 59.06 59.55 805 +0.54(+0.92%)
Feb 11, 2021 59.06 59.06 59.01 59.01 273 +0.23(+0.39%)
Feb 10, 2021 58.78 58.78 58.78 58.78 51 -0.52(-0.88%)
Feb 09, 2021 59.30 59.30 59.30 59.30 0 +0.22(+0.38%)
Feb 08, 2021 58.97 59.08 58.97 59.08 350 +0.36(+0.61%)
Feb 05, 2021 58.87 58.87 58.68 58.71 201 +0.05(+0.08%)
Feb 04, 2021 58.54 58.67 58.54 58.67 475 +0.61(+1.05%)
Feb 03, 2021 58.06 58.06 58.06 58.06 14 -0.24(-0.40%)
Feb 02, 2021 58.29 58.29 58.29 58.29 16 +0.56(+0.98%)
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.