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 (%)
Oct 30, 2020 50.91 50.91 50.91 50.91 103 -1.22(-2.34%)
Oct 29, 2020 52.13 52.13 52.13 52.13 0 +0.74(+1.45%)
Oct 28, 2020 51.39 51.39 51.39 51.39 127 -1.42(-2.68%)
Oct 27, 2020 52.81 52.81 52.81 52.81 2 -0.67(-1.25%)
Oct 26, 2020 53.47 53.47 53.47 53.47 2 -0.95(-1.74%)
Oct 23, 2020 54.42 54.42 54.42 54.42 103 -0.11(-0.20%)
Oct 22, 2020 54.56 54.56 54.53 54.53 366 -0.10(-0.18%)
Oct 21, 2020 54.63 54.63 54.63 54.63 0 -0.30(-0.54%)
Oct 20, 2020 54.92 54.92 54.92 54.92 0 +0.21(+0.38%)
Oct 19, 2020 54.71 54.71 54.71 54.71 8 -0.80(-1.45%)
Oct 16, 2020 55.52 55.52 55.52 55.52 103 -0.05(-0.09%)
Oct 15, 2020 55.57 55.57 55.57 55.57 85 -0.04(-0.07%)
Oct 14, 2020 55.60 55.60 55.60 55.60 1 -0.03(-0.06%)
Oct 13, 2020 55.79 55.79 55.64 55.64 279 -0.64(-1.13%)
Oct 12, 2020 56.27 56.27 56.27 56.27 18 +1.07(+1.95%)
Oct 09, 2020 55.21 55.22 55.20 55.20 415 +0.30(+0.55%)
Oct 08, 2020 54.90 54.90 54.90 54.90 0 +0.49(+0.91%)
Oct 07, 2020 54.11 54.40 54.09 54.40 731 +1.12(+2.11%)
Oct 06, 2020 53.26 53.28 53.26 53.28 104 -0.45(-0.83%)
Oct 05, 2020 53.72 53.72 53.72 53.72 6 +0.84(+1.59%)
Oct 02, 2020 51.17 52.88 51.17 52.88 623 -0.68(-1.27%)
Oct 01, 2020 53.56 53.56 53.56 53.56 3 +0.28(+0.53%)
Sep 30, 2020 53.28 53.28 53.28 53.28 5 +0.71(+1.34%)
Sep 29, 2020 52.58 52.58 52.58 52.58 3 -0.27(-0.52%)
Sep 28, 2020 52.85 52.85 52.85 52.85 1 +0.72(+1.38%)
Sep 25, 2020 52.13 52.13 52.13 52.13 103 +0.66(+1.28%)
Sep 24, 2020 51.47 51.47 51.47 51.47 119 +0.14(+0.27%)
Sep 23, 2020 51.33 51.33 51.33 51.33 11 -1.27(-2.42%)
Sep 22, 2020 52.61 52.61 52.61 52.61 4 +0.57(+1.10%)
Sep 21, 2020 52.03 52.03 52.03 52.03 15 -0.59(-1.13%)
Sep 18, 2020 52.63 52.63 52.63 52.63 104 -0.32(-0.60%)
Sep 17, 2020 53.09 53.09 52.94 52.94 154 -0.56(-1.04%)
Sep 16, 2020 53.50 53.50 53.50 53.50 90 -0.27(-0.50%)
Sep 15, 2020 53.77 53.77 53.77 53.77 130 +0.18(+0.34%)
Sep 14, 2020 53.59 53.59 53.59 53.59 1 +0.89(+1.69%)
Sep 10, 2020 52.70 52.70 52.70 0 -0.58(-1.09%)
Sep 09, 2020 53.28 53.28 53.28 53.28 110 +1.00(+1.92%)
Sep 08, 2020 52.88 52.97 52.28 52.28 1,343 -1.91(-3.52%)
Sep 04, 2020 53.73 54.18 53.73 54.18 208 -0.62(-1.13%)
Sep 03, 2020 55.63 55.63 54.80 54.80 135 -1.48(-2.64%)
Sep 02, 2020 56.28 56.28 56.28 56.28 18 +0.97(+1.75%)
Sep 01, 2020 55.18 55.32 55.16 55.32 1,059 +0.05(+0.09%)
Aug 31, 2020 56.61 56.67 55.21 55.27 2,932 +0.39(+0.71%)
Aug 27, 2020 54.88 54.88 54.88 0 +1.24(+2.32%)
Aug 25, 2020 53.64 53.64 53.64 0 -0.06(-0.12%)
Aug 24, 2020 53.68 53.70 53.68 53.70 260 +0.23(+0.43%)
Aug 21, 2020 54.18 54.18 53.34 53.47 521 +0.26(+0.48%)
Aug 20, 2020 53.05 53.21 52.94 53.21 585 +0.11(+0.21%)
Aug 19, 2020 53.10 53.10 53.10 53.10 106 -0.02(-0.04%)
Aug 18, 2020 52.99 53.12 52.92 53.12 235 +0.39(+0.73%)
Aug 17, 2020 52.73 52.73 52.73 52.73 168 +0.04(+0.08%)
Aug 14, 2020 52.69 52.69 52.69 52.69 104 -0.13(-0.24%)
Aug 13, 2020 52.82 52.82 52.82 52.82 84 +0.03(+0.06%)
Aug 12, 2020 52.78 52.78 52.78 52.78 125 +0.73(+1.40%)
Aug 11, 2020 52.06 52.06 52.06 52.06 5 -0.50(-0.95%)
Aug 10, 2020 53.97 53.97 52.56 52.56 104 -0.00(-0.00%)
Aug 07, 2020 52.40 52.56 52.40 52.56 312 +0.10(+0.18%)
Aug 06, 2020 52.46 52.46 52.46 52.46 11 +0.35(+0.68%)
Aug 05, 2020 52.11 52.11 52.11 52.11 1 +0.12(+0.23%)
Aug 04, 2020 51.99 51.99 51.99 51.99 103 +0.11(+0.20%)
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.