Direxion Daily US Infrast... (DOZR)
AMEX: DOZR
· Real-Time Price · USD
30.65
-0.00 (-0.01%)
At close: Jun 12, 2025, 3:41 PM
DOZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 30.89 | 30.65 | 30.65 | 30.65 | 30.65 | 0.00% | 390 |
| Feb 27, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.00% | 0 |
| Feb 24, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.00% | 0 |
| Feb 23, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.00% | 0 |
| Feb 22, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.00% | 0 |
| Feb 21, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.00% | 0 |
| Feb 17, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.33% | 390 |
| Feb 16, 2023 | 30.89 | 31.12 | 30.75 | 30.75 | 30.75 | -0.45% | 521 |
| Feb 15, 2023 | 30.00 | 30.89 | 30.00 | 30.89 | 30.89 | 0.78% | 1,863 |
| Feb 14, 2023 | 30.22 | 30.65 | 30.21 | 30.65 | 30.65 | 0.62% | 1,071 |
| Feb 13, 2023 | 30.24 | 30.46 | 30.14 | 30.46 | 30.46 | 0.93% | 3,308 |
| Feb 10, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.98% | 114 |
| Feb 9, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -2.50% | 622 |
| Feb 8, 2023 | 31.51 | 31.52 | 31.26 | 31.26 | 31.26 | -1.64% | 3,569 |
| Feb 7, 2023 | 31.02 | 31.78 | 31.02 | 31.78 | 31.78 | 1.89% | 5,407 |
| Feb 6, 2023 | 31.07 | 31.19 | 31.00 | 31.19 | 31.19 | -0.54% | 1,348 |
| Feb 3, 2023 | 29.96 | 31.57 | 29.96 | 31.36 | 31.36 | -0.73% | 698 |
| Feb 2, 2023 | 31.74 | 32.10 | 31.41 | 31.59 | 31.59 | 1.31% | 3,419 |
| Feb 1, 2023 | 30.40 | 31.18 | 30.40 | 31.18 | 31.18 | 4.14% | 270 |
| Jan 31, 2023 | 29.01 | 29.94 | 28.96 | 29.94 | 29.94 | 4.58% | 1,941 |