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 (%)
Jul 30, 2021 69.19 69.19 69.19 69.19 100 -0.06(-0.09%)
Jul 29, 2021 69.26 69.26 69.26 69.26 22 +0.18(+0.25%)
Jul 28, 2021 69.08 69.08 69.08 69.08 123 +0.17(+0.24%)
Jul 27, 2021 68.92 68.92 68.92 68.92 0 -0.59(-0.85%)
Jul 26, 2021 69.50 69.50 69.50 69.50 267 -0.05(-0.06%)
Jul 23, 2021 69.55 69.55 69.55 69.55 274 +0.64(+0.93%)
Jul 22, 2021 68.78 68.91 68.55 68.91 827 +0.03(+0.05%)
Jul 21, 2021 68.63 68.88 68.63 68.88 250 +0.34(+0.50%)
Jul 20, 2021 67.51 68.56 67.51 68.54 509 +1.49(+2.22%)
Jul 19, 2021 67.32 67.32 65.09 67.05 4,992 -1.01(-1.49%)
Jul 16, 2021 68.06 68.06 68.06 68.06 0 -0.46(-0.67%)
Jul 15, 2021 68.52 68.52 68.52 68.52 0 -0.30(-0.43%)
Jul 14, 2021 68.92 68.92 66.89 68.81 603 +0.20(+0.30%)
Jul 13, 2021 67.73 68.61 66.68 68.61 2,627 -0.20(-0.28%)
Jul 12, 2021 68.81 68.81 68.81 68.81 549 +0.11(+0.15%)
Jul 09, 2021 68.70 68.70 68.70 68.70 155 +0.69(+1.01%)
Jul 08, 2021 67.73 68.08 67.73 68.01 592 -0.43(-0.62%)
Jul 07, 2021 68.28 68.44 66.35 68.44 898 -0.01(-0.01%)
Jul 06, 2021 68.20 68.45 67.82 68.45 692 -0.22(-0.32%)
Jul 02, 2021 68.67 68.67 68.67 68.67 168 +0.75(+1.10%)
Jul 01, 2021 67.92 67.92 67.92 67.92 66 +0.01(+0.01%)
Jun 30, 2021 67.91 67.91 67.91 67.91 98 +0.48(+0.71%)
Jun 29, 2021 67.46 67.68 67.42 67.43 1,483 +0.37(+0.55%)
Jun 28, 2021 67.06 67.06 67.06 67.06 40 +0.17(+0.25%)
Jun 25, 2021 66.89 66.89 66.89 66.89 100 +0.15(+0.22%)
Jun 24, 2021 66.75 66.75 66.75 66.75 13 +0.16(+0.24%)
Jun 23, 2021 66.77 66.77 66.58 66.58 220 -0.22(-0.33%)
Jun 22, 2021 66.81 66.81 66.81 66.81 0 +0.26(+0.39%)
Jun 21, 2021 66.55 66.55 66.55 66.55 486 +0.79(+1.20%)
Jun 18, 2021 65.76 65.76 65.76 65.76 136 -0.82(-1.23%)
Jun 17, 2021 66.52 66.57 66.52 66.57 280 -0.27(-0.40%)
Jun 16, 2021 67.15 69.85 66.84 66.84 852 -0.37(-0.55%)
Jun 15, 2021 67.17 67.21 67.17 67.21 414 -0.02(-0.03%)
Jun 14, 2021 67.01 67.23 67.01 67.23 759 +0.14(+0.21%)
Jun 11, 2021 67.09 67.09 67.09 67.09 0 +0.24(+0.35%)
Jun 10, 2021 66.80 66.85 66.53 66.85 819 +0.07(+0.11%)
Jun 09, 2021 66.65 66.78 66.65 66.78 878 +0.03(+0.05%)
Jun 08, 2021 66.75 66.75 66.75 66.75 61 +0.27(+0.41%)
Jun 07, 2021 66.63 66.63 66.47 66.47 137 +0.06(+0.09%)
Jun 04, 2021 66.46 66.46 66.42 66.42 121 +0.63(+0.96%)
Jun 03, 2021 65.91 65.91 65.78 65.78 201 -0.05(-0.08%)
Jun 02, 2021 65.84 65.84 65.84 65.84 0 +0.03(+0.05%)
Jun 01, 2021 65.81 65.81 65.81 65.81 50 +0.12(+0.18%)
May 28, 2021 65.69 65.69 65.69 65.69 100 -0.00(-0.01%)
May 27, 2021 65.69 65.69 65.69 65.69 3 -0.07(-0.11%)
May 26, 2021 65.77 65.77 65.77 65.77 48 +0.14(+0.21%)
May 25, 2021 65.62 65.62 65.62 65.62 0 -0.21(-0.31%)
May 24, 2021 65.83 65.83 65.83 65.83 14 +0.84(+1.29%)
May 21, 2021 64.99 64.99 64.99 64.99 100 +0.06(+0.09%)
May 20, 2021 64.94 64.94 64.94 64.94 19 +0.73(+1.13%)
May 19, 2021 64.21 64.21 64.21 64.21 1 -0.71(-1.10%)
May 18, 2021 65.30 65.30 64.92 64.92 197 -0.41(-0.63%)
May 17, 2021 65.33 65.33 65.33 65.33 0 -0.56(-0.85%)
May 14, 2021 65.73 65.89 65.73 65.89 742 +1.22(+1.88%)
May 13, 2021 64.66 64.68 64.66 64.68 433 +0.68(+1.06%)
May 12, 2021 64.00 64.00 64.00 64.00 10 -1.40(-2.15%)
May 11, 2021 65.40 65.40 65.40 65.40 127 -0.35(-0.53%)
May 10, 2021 66.30 66.30 65.75 65.75 649 -0.45(-0.69%)
May 07, 2021 66.20 66.20 66.20 66.20 100 +0.83(+1.26%)
May 06, 2021 65.38 65.38 65.38 65.38 37 +0.74(+1.14%)
May 05, 2021 64.68 64.69 64.63 64.64 6,544 +0.60(+0.94%)
May 04, 2021 63.79 64.04 63.79 64.04 610 -0.13(-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.