Direxion Daily MSCI Devel... (DZK)
AMEX: DZK
· Real-Time Price · USD
44.21
0.28 (0.64%)
At close: Oct 16, 2020, 10:00 PM
DZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2020 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.00% | 0 |
| Oct 22, 2020 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.00% | 0 |
| Oct 21, 2020 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.00% | 0 |
| Oct 20, 2020 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.00% | 0 |
| Oct 19, 2020 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.00% | 0 |
| Oct 16, 2020 | 44.46 | 45.09 | 44.21 | 44.21 | 44.21 | 0.64% | 22,061 |
| Oct 15, 2020 | 42.84 | 43.93 | 42.84 | 43.93 | 43.93 | -3.58% | 2,887 |
| Oct 14, 2020 | 46.18 | 46.32 | 45.56 | 45.56 | 45.56 | -1.11% | 7,865 |
| Oct 13, 2020 | 45.70 | 46.07 | 45.70 | 46.07 | 46.07 | -2.70% | 2,092 |
| Oct 12, 2020 | 46.80 | 47.35 | 46.80 | 47.35 | 47.35 | 1.65% | 1,774 |
| Oct 9, 2020 | 46.23 | 46.77 | 46.17 | 46.58 | 46.58 | 2.31% | 4,188 |
| Oct 8, 2020 | 45.36 | 45.53 | 45.24 | 45.53 | 45.53 | 1.81% | 1,604 |
| Oct 7, 2020 | 44.28 | 44.74 | 44.28 | 44.72 | 44.72 | 2.59% | 7,099 |
| Oct 6, 2020 | 44.53 | 45.00 | 43.59 | 43.59 | 43.59 | -2.85% | 1,106 |
| Oct 5, 2020 | 44.26 | 44.87 | 44.26 | 44.87 | 44.87 | 4.42% | 825 |
| Oct 2, 2020 | 43.09 | 43.09 | 42.97 | 42.97 | 42.97 | -0.23% | 805 |
| Oct 1, 2020 | 43.25 | 43.25 | 42.55 | 43.07 | 43.07 | 0.75% | 9,261 |
| Sep 30, 2020 | 42.94 | 43.07 | 42.75 | 42.75 | 42.75 | -0.90% | 956 |
| Sep 29, 2020 | 43.20 | 43.20 | 42.87 | 43.14 | 43.14 | -0.37% | 844 |
| Sep 28, 2020 | 43.01 | 43.30 | 42.92 | 43.30 | 43.30 | 4.04% | 2,949 |