Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Low Priced Stock ETF (NY: LOPX )

5.194 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 23, 2022 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 (%)
May 31, 2022 6.384 6.434 6.287 6.342 800 -0.07(-1.05%)
May 27, 2022 6.409 6.409 6.409 6.409 124 +0.24(+3.96%)
May 26, 2022 6.185 6.185 6.165 6.165 178 +0.11(+1.84%)
May 25, 2022 5.945 6.054 5.945 6.054 183 +0.15(+2.45%)
May 24, 2022 5.925 5.925 5.867 5.909 393 -0.21(-3.42%)
May 23, 2022 6.075 6.118 6.006 6.118 510 +0.04(+0.68%)
May 20, 2022 6.235 6.235 5.944 6.077 3,311 -0.06(-0.91%)
May 19, 2022 6.165 6.217 6.133 6.133 1,912 +0.07(+1.08%)
May 18, 2022 6.067 6.067 6.067 6.067 86 -0.28(-4.48%)
May 17, 2022 6.314 6.352 6.314 6.352 654 +0.28(+4.57%)
May 16, 2022 6.065 6.095 6.065 6.074 495 +0.08(+1.39%)
May 13, 2022 5.924 6.005 5.924 5.991 1,417 +0.48(+8.71%)
May 12, 2022 5.268 5.526 5.268 5.511 698 +0.08(+1.48%)
May 11, 2022 5.431 5.431 5.431 5.431 296 -0.34(-5.91%)
May 10, 2022 5.772 5.772 5.772 5.772 332 -0.09(-1.53%)
May 09, 2022 6.105 6.105 5.862 5.862 2,731 -0.58(-9.00%)
May 06, 2022 6.484 6.484 6.434 6.442 464 -0.22(-3.33%)
May 05, 2022 7.053 7.053 6.644 6.664 1,067 -0.39(-5.52%)
May 04, 2022 6.793 7.053 6.793 7.053 1,616 +0.15(+2.10%)
May 03, 2022 6.897 6.933 6.883 6.908 643 +0.09(+1.30%)
May 02, 2022 6.743 6.819 6.594 6.819 1,845 +0.14(+2.15%)
Apr 29, 2022 6.994 6.994 6.675 6.675 9,931 -0.23(-3.35%)
Apr 28, 2022 6.683 6.907 6.683 6.907 10,758 +0.16(+2.35%)
Apr 27, 2022 6.783 6.783 6.748 6.748 323 +0.01(+0.15%)
Apr 26, 2022 6.738 6.738 6.738 6.738 122 -0.18(-2.60%)
Apr 25, 2022 6.784 6.918 6.683 6.918 1,044 -0.05(-0.65%)
Apr 22, 2022 6.993 6.993 6.963 6.963 750 -0.22(-3.06%)
Apr 21, 2022 7.621 7.621 7.171 7.183 383 -0.36(-4.75%)
Apr 20, 2022 7.413 7.541 7.413 7.541 11,045 -0.02(-0.30%)
Apr 19, 2022 7.561 7.570 7.551 7.564 724 +0.04(+0.51%)
Apr 18, 2022 7.771 7.771 7.526 7.526 327 -0.15(-1.91%)
Apr 14, 2022 7.701 7.701 7.672 7.672 644 -0.00(-0.01%)
Apr 13, 2022 7.621 7.673 7.621 7.673 715 +0.29(+3.91%)
Apr 12, 2022 7.521 7.521 7.384 7.384 181 +0.02(+0.23%)
Apr 11, 2022 7.392 7.392 7.352 7.367 1,914 -0.11(-1.51%)
Apr 08, 2022 7.422 7.516 7.411 7.481 3,534 +0.05(+0.61%)
Apr 07, 2022 7.386 7.435 7.383 7.435 514 -0.06(-0.76%)
Apr 06, 2022 7.462 7.492 7.462 7.492 204 -0.12(-1.56%)
Apr 05, 2022 7.711 7.711 7.611 7.611 265 -0.22(-2.86%)
Apr 04, 2022 7.791 7.835 7.791 7.835 1,819 +0.04(+0.49%)
Apr 01, 2022 7.651 7.808 7.651 7.797 4,308 +0.19(+2.53%)
Mar 31, 2022 7.680 7.681 7.605 7.605 436 -0.06(-0.73%)
Mar 30, 2022 7.887 7.891 7.660 7.660 4,235 -0.08(-0.99%)
Mar 29, 2022 7.531 7.737 7.531 7.737 663 +0.13(+1.68%)
Mar 28, 2022 7.741 7.741 7.581 7.609 1,604 -0.18(-2.37%)
Mar 25, 2022 7.731 7.793 7.731 7.793 279 +0.21(+2.75%)
Mar 24, 2022 7.422 7.586 7.422 7.585 1,169 +0.19(+2.63%)
Mar 23, 2022 7.472 7.472 7.391 7.391 138 -0.03(-0.39%)
Mar 22, 2022 7.392 7.419 7.392 7.419 146 +0.12(+1.66%)
Mar 21, 2022 7.286 7.396 7.276 7.298 1,068 +0.08(+1.17%)
Mar 18, 2022 7.206 7.256 7.196 7.214 1,655 +0.05(+0.65%)
Mar 17, 2022 7.167 7.167 7.167 7.167 88 +0.24(+3.50%)
Mar 16, 2022 6.868 6.925 6.838 6.925 493 +0.20(+2.96%)
Mar 15, 2022 6.638 6.726 6.638 6.726 1,504 +0.08(+1.24%)
Mar 14, 2022 6.638 6.643 6.638 6.643 343 -0.47(-6.61%)
Mar 11, 2022 7.196 7.205 7.114 7.114 8,402 -0.15(-2.06%)
Mar 10, 2022 7.176 7.263 7.167 7.263 2,587 +0.04(+0.52%)
Mar 09, 2022 7.176 7.225 7.167 7.225 12,404 +0.16(+2.21%)
Mar 08, 2022 6.987 7.157 6.987 7.069 688 +0.17(+2.46%)
Mar 07, 2022 6.900 6.900 6.900 6.900 98 +0.16(+2.34%)
Mar 04, 2022 6.658 6.748 6.658 6.742 726 -0.02(-0.31%)
Mar 03, 2022 6.887 6.887 6.763 6.763 280 -0.12(-1.81%)
Mar 02, 2022 6.848 6.917 6.848 6.887 355 +0.16(+2.40%)
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.