Direxion mRNA ETF (MSGR)
AMEX: MSGR
· Real-Time Price · USD
13.91
0.10 (0.73%)
At close: Apr 21, 2023, 4:41 PM
MSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.00% | 0 |
| May 1, 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.00% | 0 |
| Apr 28, 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.00% | 0 |
| Apr 27, 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.00% | 0 |
| Apr 26, 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.00% | 0 |
| Apr 25, 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.00% | 0 |
| Apr 24, 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.00% | 0 |
| Apr 21, 2023 | 13.81 | 13.91 | 13.81 | 13.91 | 13.91 | 0.72% | 652 |
| Apr 20, 2023 | 13.97 | 14.14 | 13.81 | 13.81 | 13.81 | -2.20% | 1,713 |
| Apr 19, 2023 | 14.21 | 14.21 | 14.12 | 14.12 | 14.12 | -0.28% | 932 |
| Apr 18, 2023 | 14.20 | 14.20 | 13.93 | 14.16 | 14.16 | -0.21% | 942 |
| Apr 17, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.36% | 199 |
| Apr 14, 2023 | 13.87 | 14.00 | 13.87 | 14.00 | 14.00 | -1.62% | 793 |
| Apr 13, 2023 | 13.55 | 14.33 | 13.55 | 14.23 | 14.23 | 3.12% | 6,058 |
| Apr 12, 2023 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | 0.80% | 496 |
| Apr 11, 2023 | 13.57 | 13.73 | 13.57 | 13.69 | 13.69 | 0.29% | 1,423 |
| Apr 10, 2023 | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | -0.07% | 814 |
| Apr 6, 2023 | 13.20 | 13.66 | 13.20 | 13.66 | 13.66 | 2.32% | 1,090 |
| Apr 5, 2023 | 13.05 | 13.50 | 13.00 | 13.35 | 13.35 | 0.91% | 9,897 |
| Apr 4, 2023 | 13.45 | 13.45 | 13.23 | 13.23 | 13.23 | -1.42% | 671 |