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, 2020 45.36 45.36 45.36 45.36 0 -0.52(-1.14%)
Apr 29, 2020 45.57 45.88 45.57 45.88 255 +1.23(+2.76%)
Apr 28, 2020 44.65 44.65 44.65 44.65 64 -0.09(-0.20%)
Apr 27, 2020 44.35 44.74 44.35 44.74 604 +0.83(+1.88%)
Apr 24, 2020 43.91 43.91 43.91 43.91 104 +0.33(+0.77%)
Apr 23, 2020 43.97 44.00 43.50 43.58 2,202 -0.03(-0.07%)
Apr 22, 2020 43.13 43.61 43.13 43.61 725 +1.19(+2.81%)
Apr 21, 2020 42.97 42.98 42.42 42.42 644 -1.41(-3.22%)
Apr 20, 2020 43.83 43.83 43.83 43.83 21 -0.60(-1.36%)
Apr 17, 2020 43.12 44.43 43.12 44.43 418 +1.75(+4.11%)
Apr 16, 2020 42.68 42.68 42.68 42.68 19 -0.07(-0.17%)
Apr 15, 2020 42.89 43.11 42.66 42.75 2,511 -1.02(-2.33%)
Apr 14, 2020 43.77 43.77 43.77 43.77 16 +1.14(+2.66%)
Apr 13, 2020 42.61 42.66 42.20 42.63 1,360 -0.81(-1.86%)
Apr 09, 2020 43.44 43.44 43.44 43.44 627 +0.79(+1.85%)
Apr 08, 2020 41.67 42.65 41.67 42.65 947 +0.78(+1.87%)
Apr 07, 2020 41.71 41.87 41.71 41.87 410 +0.17(+0.41%)
Apr 06, 2020 41.70 41.70 41.70 41.70 0 +2.62(+6.69%)
Apr 03, 2020 39.08 39.08 39.08 39.08 104 +0.02(+0.05%)
Apr 02, 2020 39.06 39.06 39.06 39.06 0 +0.72(+1.87%)
Apr 01, 2020 38.35 38.35 38.35 38.35 26 -2.03(-5.03%)
Mar 31, 2020 40.97 40.97 40.38 40.38 422 -0.14(-0.34%)
Mar 30, 2020 40.64 40.64 40.52 40.52 261 +1.64(+4.21%)
Mar 27, 2020 38.88 38.88 38.88 38.88 104 -1.45(-3.59%)
Mar 26, 2020 40.32 40.32 40.32 40.32 16 +1.73(+4.48%)
Mar 25, 2020 38.59 38.59 38.59 38.59 0 +1.54(+4.14%)
Mar 24, 2020 37.06 37.06 37.06 37.06 6 +2.49(+7.20%)
Mar 23, 2020 34.57 34.57 34.57 34.57 8 -1.67(-4.60%)
Mar 20, 2020 36.24 36.24 36.24 36.24 105 -2.22(-5.78%)
Mar 19, 2020 38.46 38.46 38.46 38.46 1 +0.68(+1.79%)
Mar 18, 2020 37.79 37.79 37.79 37.79 136 -1.98(-4.98%)
Mar 17, 2020 39.77 39.77 39.77 39.77 0 +2.44(+6.54%)
Mar 16, 2020 37.33 37.33 37.33 37.33 1 -4.05(-9.78%)
Mar 13, 2020 41.37 41.37 41.37 41.37 0 +2.91(+7.57%)
Mar 12, 2020 39.48 39.48 38.46 38.46 113 -3.23(-7.74%)
Mar 11, 2020 41.69 41.69 41.69 41.69 18 -1.82(-4.19%)
Mar 10, 2020 42.91 43.51 42.91 43.51 110 +1.90(+4.57%)
Mar 09, 2020 44.64 44.64 41.61 41.61 129 -3.04(-6.80%)
Mar 06, 2020 42.85 44.64 42.85 44.64 3,994 -0.61(-1.34%)
Mar 05, 2020 45.25 45.25 45.25 45.25 172 -1.07(-2.30%)
Mar 04, 2020 45.38 46.31 45.38 46.31 859 +2.01(+4.53%)
Mar 03, 2020 45.32 45.76 44.31 44.31 2,354 -1.14(-2.50%)
Mar 02, 2020 43.70 45.44 43.70 45.44 105 +2.15(+4.96%)
Feb 28, 2020 42.49 43.29 42.29 43.29 9,144 -0.92(-2.08%)
Feb 27, 2020 45.52 45.67 44.22 44.22 3,004 -1.73(-3.76%)
Feb 26, 2020 45.95 45.95 45.95 45.95 55 -0.06(-0.12%)
Feb 25, 2020 46.77 46.77 46.00 46.00 137 -1.41(-2.97%)
Feb 24, 2020 47.78 47.78 47.41 47.41 694 -1.55(-3.16%)
Feb 21, 2020 48.96 48.96 48.96 48.96 105 -0.47(-0.96%)
Feb 20, 2020 49.42 49.43 49.09 49.43 7,948 -0.07(-0.14%)
Feb 19, 2020 49.53 49.58 49.50 49.50 5,397 +0.31(+0.63%)
Feb 18, 2020 49.09 49.19 49.09 49.19 285 +0.11(+0.22%)
Feb 14, 2020 48.82 49.09 48.82 49.09 1,051 +0.19(+0.39%)
Feb 13, 2020 48.90 48.98 48.90 48.90 326 -0.03(-0.06%)
Feb 12, 2020 49.12 49.12 48.81 48.93 3,378 +0.11(+0.24%)
Feb 11, 2020 49.03 49.03 48.81 48.81 1,334 +0.20(+0.42%)
Feb 10, 2020 48.48 48.61 48.47 48.61 10,523 +0.46(+0.96%)
Feb 07, 2020 48.17 48.29 48.07 48.15 10,616 -0.15(-0.32%)
Feb 06, 2020 48.27 48.30 48.27 48.30 211 +0.29(+0.60%)
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.