Skip to main content

Direxion Moonshot Innovators ETF (NY: MOON )

9.450 -0.070 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30.64 30.64 30.64 22,751 -0.68(-2.16%)
Dec 30, 2020 30.65 31.43 30.65 31.31 22,751 +0.65(+2.13%)
Dec 29, 2020 31.50 31.67 30.32 30.66 78,018 -0.83(-2.63%)
Dec 28, 2020 32.50 32.62 31.43 31.49 59,395 -0.39(-1.21%)
Dec 24, 2020 32.93 32.93 31.78 31.87 55,667 -0.59(-1.81%)
Dec 23, 2020 33.27 33.37 32.45 32.46 106,944 -0.59(-1.78%)
Dec 22, 2020 31.63 33.15 31.52 33.05 110,919 +1.93(+6.21%)
Dec 21, 2020 30.39 31.13 29.90 31.12 80,679 +0.72(+2.37%)
Dec 18, 2020 30.18 30.82 29.88 30.40 82,102 +0.55(+1.84%)
Dec 17, 2020 29.52 29.97 29.51 29.85 59,811 +0.47(+1.61%)
Dec 16, 2020 29.45 29.50 28.96 29.37 36,290 +0.15(+0.53%)
Dec 15, 2020 29.24 29.40 28.88 29.22 40,047 +0.66(+2.32%)
Dec 14, 2020 28.79 29.05 28.54 28.56 55,343 -0.14(-0.49%)
Dec 11, 2020 28.94 29.17 28.27 28.70 55,460 -0.41(-1.39%)
Dec 10, 2020 28.45 29.10 28.28 29.10 50,864 +0.53(+1.86%)
Dec 09, 2020 29.90 30.01 28.15 28.57 117,845 -1.28(-4.30%)
Dec 08, 2020 28.95 29.97 28.70 29.86 131,408 +1.06(+3.69%)
Dec 07, 2020 28.83 29.09 28.65 28.79 105,681 +0.51(+1.79%)
Dec 04, 2020 27.97 28.32 27.78 28.29 38,148 +0.60(+2.18%)
Dec 03, 2020 27.86 28.08 27.67 27.69 49,377 +0.18(+0.67%)
Dec 02, 2020 26.87 27.50 26.29 27.50 72,994 -0.72(-2.56%)
Dec 01, 2020 29.15 29.22 28.10 28.23 88,343 -0.52(-1.81%)
Nov 30, 2020 29.65 29.65 27.75 28.75 136,692 -0.39(-1.33%)
Nov 27, 2020 29.32 29.54 28.94 29.13 85,004 +0.23(+0.80%)
Nov 25, 2020 28.05 28.94 27.68 28.90 82,827 +0.47(+1.66%)
Nov 24, 2020 29.57 29.57 27.83 28.43 189,211 +0.00(+0.00%)
Nov 23, 2020 27.52 28.44 27.13 28.43 176,270 +1.92(+7.24%)
Nov 20, 2020 26.03 26.58 26.03 26.51 79,303 +0.54(+2.09%)
Nov 19, 2020 25.26 26.06 25.26 25.97 56,609 +0.63(+2.50%)
Nov 18, 2020 25.54 25.91 25.11 25.33 71,763 -0.04(-0.15%)
Nov 17, 2020 25.76 25.76 24.82 25.37 95,985 +0.26(+1.04%)
Nov 16, 2020 25.12 25.12 24.36 25.11 76,642 +0.69(+2.84%)
Nov 13, 2020 25.49 25.85 24.00 24.42 130,720 -0.15(-0.63%)
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.