Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

18.92

-8.74

(-31.60%)

At close: 03:59PM EDT

19.90

+0.98

(+5.18%)

After hours:

07:58PM EDT

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	25.58	24.90	18.36	18.92	18.92	437,090
May 31, 2024	27.90	28.11	26.76	27.66	27.66	11,600
May 30, 2024	27.44	28.39	27.13	27.83	27.83	21,300
May 29, 2024	28.00	28.00	26.55	27.54	27.54	16,100
May 28, 2024	28.95	29.56	28.35	28.35	28.35	9,000
May 24, 2024	30.21	30.21	29.14	29.18	29.18	17,500
May 23, 2024	32.13	32.13	30.00	30.04	30.04	11,300
May 22, 2024	31.76	31.76	30.99	31.20	31.20	4,300
May 21, 2024	33.04	33.04	31.62	31.70	31.70	7,200
May 20, 2024	33.39	33.62	33.12	33.23	33.23	9,100
May 17, 2024	33.97	33.97	33.28	33.60	33.60	9,800
May 16, 2024	32.55	33.67	32.55	33.18	33.18	2,400
May 15, 2024	32.76	34.31	32.50	33.18	33.18	14,600
May 14, 2024	32.75	32.75	31.67	31.82	31.82	15,500
May 13, 2024	33.32	33.89	32.87	32.87	32.87	4,300
May 10, 2024	33.11	33.67	32.77	33.05	33.05	10,500
May 09, 2024	31.93	33.40	31.93	33.22	33.22	4,000
May 08, 2024	31.00	31.20	31.00	31.20	31.20	5,600
May 07, 2024	31.33	31.56	30.77	31.09	31.09	10,100
May 06, 2024	31.49	31.85	31.18	31.52	31.52	7,600
May 03, 2024	31.51	31.51	30.09	30.82	30.82	3,900
May 02, 2024	30.49	30.75	29.88	29.88	29.88	11,700
May 01, 2024	29.47	30.73	29.33	29.52	29.52	6,200
Apr 30, 2024	31.37	31.37	29.05	29.05	29.05	7,500
Apr 29, 2024	31.38	31.82	31.24	31.58	31.58	6,000
Apr 26, 2024	30.08	31.16	29.96	31.11	31.11	10,900
Apr 25, 2024	28.89	29.83	28.17	29.62	29.62	5,200
Apr 24, 2024	30.68	30.68	28.97	29.61	29.61	11,300
Apr 23, 2024	29.70	30.80	29.50	30.65	30.65	23,500
Apr 22, 2024	28.04	29.58	27.93	29.58	29.58	17,400
Apr 19, 2024	28.05	28.54	27.81	28.51	28.51	8,500
Apr 18, 2024	29.17	29.17	28.15	28.55	28.55	9,300
Apr 17, 2024	29.32	29.84	28.32	28.57	28.57	5,000
Apr 16, 2024	30.00	30.00	28.51	28.68	28.68	19,600
Apr 15, 2024	32.40	32.41	30.72	30.85	30.85	35,600
Apr 12, 2024	32.81	32.90	31.93	32.09	32.09	11,900
Apr 11, 2024	33.89	33.98	33.18	33.97	33.97	5,200
Apr 10, 2024	34.35	34.46	33.05	33.69	33.69	13,700
Apr 09, 2024	37.44	37.44	35.37	35.69	35.69	16,100
Apr 08, 2024	37.00	37.27	36.59	37.03	37.03	6,600
Apr 05, 2024	35.70	36.70	35.70	36.55	36.55	5,900
Apr 04, 2024	35.14	36.25	35.03	35.14	35.14	10,100
Apr 03, 2024	34.80	35.79	34.64	34.78	34.78	9,100
Apr 02, 2024	35.09	35.16	34.38	34.96	34.96	9,800
Apr 01, 2024	35.51	35.51	33.84	34.66	34.66	12,000
Mar 28, 2024	35.67	35.67	34.82	35.15	35.15	16,500
Mar 27, 2024	34.25	35.04	34.01	34.60	34.60	9,000
Mar 26, 2024	32.54	34.21	32.54	33.96	33.96	16,200
Mar 25, 2024	32.92	33.17	32.31	32.72	32.72	7,000
Mar 22, 2024	32.58	33.01	32.40	32.56	32.56	7,400
Mar 21, 2024	33.17	33.41	32.53	32.83	32.83	12,300
Mar 20, 2024	30.50	33.66	30.25	33.15	33.15	16,800
Mar 19, 2024	31.30	31.30	30.46	30.56	30.56	13,700
Mar 19, 2024	0.105 Dividend
Mar 18, 2024	32.17	32.17	31.51	32.01	31.91	6,300
Mar 15, 2024	32.31	32.95	32.00	32.17	32.07	4,500
Mar 14, 2024	32.79	33.26	32.09	32.53	32.43	13,000
Mar 13, 2024	30.65	32.54	30.65	32.39	32.28	38,700
Mar 12, 2024	30.68	30.68	29.98	30.23	30.13	2,900
Mar 11, 2024	30.08	30.96	30.08	30.59	30.49	6,300
Mar 08, 2024	30.87	31.13	30.27	30.30	30.20	13,500
Mar 07, 2024	30.50	30.88	30.29	30.29	30.19	14,400
Mar 06, 2024	31.36	31.63	30.56	30.56	30.46	13,400
Mar 05, 2024	30.51	30.73	29.97	30.71	30.61	7,200
Mar 04, 2024	30.40	30.87	30.40	30.46	30.36	10,200
Mar 01, 2024	30.36	31.14	29.44	30.40	30.30	5,800
Feb 29, 2024	29.91	30.11	29.45	29.97	29.87	5,900
Feb 28, 2024	30.57	30.57	28.88	29.51	29.41	24,200
Feb 27, 2024	31.23	31.40	31.23	31.25	31.15	5,500
Feb 26, 2024	31.97	31.97	31.00	31.28	31.18	10,900
Feb 23, 2024	32.31	32.31	31.50	31.77	31.67	7,900
Feb 22, 2024	33.04	33.04	31.81	32.71	32.60	34,300
Feb 21, 2024	32.75	32.99	32.57	32.73	32.62	5,000
Feb 20, 2024	34.14	34.20	32.83	33.03	32.92	8,700
Feb 16, 2024	32.98	33.21	32.87	33.00	32.90	4,400
Feb 15, 2024	33.52	33.71	33.31	33.58	33.47	8,900
Feb 14, 2024	32.65	33.14	32.57	33.04	32.93	5,800
Feb 13, 2024	32.43	32.75	31.31	32.02	31.92	6,800
Feb 12, 2024	33.65	34.37	33.26	33.44	33.33	13,900
Feb 09, 2024	33.81	34.05	33.30	33.30	33.19	11,600
Feb 08, 2024	35.05	35.05	33.22	33.44	33.33	14,100
Feb 07, 2024	36.00	36.30	35.00	35.53	35.41	11,000
Feb 06, 2024	33.98	36.19	33.98	35.61	35.49	25,200
Feb 05, 2024	33.84	34.08	32.90	33.67	33.56	16,200
Feb 02, 2024	33.49	34.52	33.33	34.43	34.32	6,500
Feb 01, 2024	33.50	35.09	33.15	33.91	33.80	17,500
Jan 31, 2024	32.96	33.55	32.28	32.44	32.34	11,200
Jan 30, 2024	32.52	33.25	31.71	32.80	32.69	21,100
Jan 29, 2024	32.24	32.24	31.50	32.13	32.02	12,400
Jan 26, 2024	31.37	32.56	31.09	32.05	31.95	28,200
Jan 25, 2024	30.13	31.16	28.71	30.81	30.70	16,500
Jan 24, 2024	30.70	30.78	29.40	29.53	29.43	15,500
Jan 23, 2024	28.68	29.50	28.57	29.50	29.40	7,600
Jan 22, 2024	30.71	30.79	28.58	28.92	28.82	17,700
Jan 19, 2024	28.75	30.54	28.75	30.54	30.44	14,200
Jan 18, 2024	28.33	28.76	28.08	28.75	28.66	6,400
Jan 17, 2024	28.64	28.80	27.75	28.30	28.21	23,700
Jan 16, 2024	30.72	30.75	29.40	29.43	29.33	18,100
Jan 12, 2024	32.41	32.90	32.23	32.33	32.23	15,500
Jan 11, 2024	31.24	32.12	30.94	32.05	31.95	13,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7342+0.0002(+0.03%)

CRUDE OIL74.02-0.20(-0.27%)

Bitcoin CAD93,916.03+1,733.38(+1.88%)

Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7342
+0.0002(+0.03%)

CRUDE OIL
74.02
-0.20(-0.27%)

Bitcoin CAD
93,916.03
+1,733.38(+1.88%)