Canada markets closed

Direxion Moonshot Innovators ETF (MOON)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
9.57-0.25 (-2.55%)
At close: 04:00PM EDT
9.50 -0.07 (-0.73%)
After hours: 05:56PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20249.799.829.579.579.577,300
May 09, 20249.759.829.739.829.828,100
May 08, 20249.669.769.629.719.718,400
May 07, 20249.959.969.669.669.669,700
May 06, 20249.839.979.829.969.9622,100
May 03, 20249.899.909.709.749.7435,400
May 02, 20249.349.569.279.559.5540,500
May 01, 20249.239.629.139.249.2413,900
Apr 30, 20249.309.309.149.149.146,300
Apr 29, 20249.399.519.389.419.415,000
Apr 26, 20249.089.339.089.329.325,100
Apr 25, 20248.949.018.889.019.0127,400
Apr 24, 20249.349.349.089.129.1226,700
Apr 23, 20248.979.308.979.229.2223,100
Apr 22, 20248.979.108.818.998.9920,000
Apr 19, 20248.979.028.828.908.9011,600
Apr 18, 20249.109.198.979.009.006,100
Apr 17, 20249.189.199.049.049.049,000
Apr 16, 20249.209.259.109.209.2023,700
Apr 15, 20249.709.709.249.309.3022,400
Apr 12, 202410.0610.069.649.679.6725,100
Apr 11, 202410.1610.1610.0210.1410.149,600
Apr 10, 202410.1110.1510.1010.1210.1214,400
Apr 09, 202410.5010.5310.4010.4810.4820,100
Apr 08, 202410.3910.4610.3410.3910.3913,300
Apr 05, 202410.1910.3310.1510.2310.2314,700
Apr 04, 202410.5710.6010.2110.2410.2438,400
Apr 03, 202410.2910.4110.2910.4110.419,300
Apr 02, 202410.4110.4110.2610.3710.3728,300
Apr 01, 202410.9210.9210.6010.7410.748,200
Mar 28, 202410.7910.9610.7910.8610.8623,500
Mar 27, 202410.5810.8110.4510.7710.7711,800
Mar 26, 202410.5510.6010.4610.4710.4720,500
Mar 25, 202410.4710.6410.4210.4410.4415,400
Mar 22, 202410.6610.6610.4510.4510.4525,700
Mar 21, 202410.8410.9810.6910.6910.6920,600
Mar 20, 202410.4410.8010.3910.7410.7426,600
Mar 19, 202410.3210.4310.2010.4210.428,900
Mar 19, 20240.035 Dividend
Mar 18, 202410.6810.6810.4410.5010.4626,100
Mar 15, 202410.4410.6710.4410.6010.5627,700
Mar 14, 202410.9210.9210.3710.4610.4320,200
Mar 13, 202411.0011.0610.9310.9310.9017,300
Mar 12, 202410.9010.9010.6810.8210.7824,800
Mar 11, 202411.0811.2010.7810.8010.7629,900
Mar 08, 202411.0711.4010.9411.0010.9625,900
Mar 07, 202410.9210.9910.8310.9510.9113,800
Mar 06, 202410.8510.9510.8210.8510.8110,800
Mar 05, 202410.9410.9710.6010.6710.6334,500
Mar 04, 202411.3411.3410.9610.9610.9213,400
Mar 01, 202411.0711.3310.9111.1711.1314,700
Feb 29, 202411.2311.3411.0611.1211.0810,500
Feb 28, 202411.1511.1610.9511.0010.9615,100
Feb 27, 202410.9311.2310.9011.1911.1518,400
Feb 26, 202410.3010.7110.3010.6110.5713,000
Feb 23, 202410.3110.3110.1110.2210.1918,400
Feb 22, 202410.3710.4410.2910.2910.2633,600
Feb 21, 202410.3210.3210.1710.2210.1922,000
Feb 20, 202410.6410.6410.3510.4510.4212,800
Feb 16, 202410.8110.9110.6810.7410.7034,600
Feb 15, 202410.8310.9210.7110.8310.7929,700
Feb 14, 202410.4510.7110.4210.6710.6323,800
Feb 13, 202410.4610.4710.1410.2310.2043,700
Feb 12, 202410.6411.0410.6410.9510.9134,900
Feb 09, 202410.4810.6710.4810.6010.5712,400
Feb 08, 202410.0710.4210.0710.3510.328,100
Feb 07, 202410.3210.329.9810.0610.0311,800
Feb 06, 202410.0010.3410.0010.3410.3010,100
Feb 05, 202410.0710.079.859.999.965,400
Feb 02, 20249.8510.049.7410.019.9816,800
Feb 01, 20249.9210.039.699.999.9613,600
Jan 31, 20249.9910.109.789.789.7511,500
Jan 30, 202410.3010.3010.0110.019.9824,700
Jan 29, 20249.9710.459.9510.4410.4112,400
Jan 26, 20249.9710.079.879.889.859,600
Jan 25, 202410.0110.059.899.919.8826,800
Jan 24, 202410.2010.209.939.939.9019,100
Jan 23, 202410.2210.3010.0510.2010.1711,700
Jan 22, 20249.6910.169.6910.019.9822,700
Jan 19, 20249.569.599.319.599.568,700
Jan 18, 20249.759.759.389.519.4810,600
Jan 17, 20249.629.669.489.669.6336,500
Jan 16, 202410.0110.019.779.809.7718,700
Jan 12, 202410.3410.4010.0910.0910.066,700
Jan 11, 202410.5610.5710.2010.2810.2517,300
Jan 10, 202410.7810.7810.4710.5910.5514,300
Jan 09, 202410.7310.9110.6910.7310.705,100
Jan 08, 202410.4910.9210.4510.9210.8812,200
Jan 05, 202410.5010.6010.3210.4910.4622,100
Jan 04, 202410.5210.6810.4710.6010.5612,500
Jan 03, 202410.7610.7610.5310.5510.5116,100
Jan 02, 202411.2011.3010.9711.0110.9725,700
Dec 29, 202311.7211.7411.3511.3711.3316,200
Dec 28, 202311.6911.8511.6311.7111.6720,100
Dec 27, 202311.7411.7911.6211.7211.6818,900
Dec 26, 202311.5211.7311.5211.6611.6220,200
Dec 22, 202311.3311.5311.2511.4611.4213,800
Dec 21, 202311.1911.3411.0911.2711.2324,000
Dec 21, 20230.016 Dividend
Dec 20, 202311.5511.6710.9210.9210.8719,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...