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 (%)
Jan 31, 2022 6.588 6.811 6.811 250 +0.31(+4.70%)
Jan 28, 2022 6.429 6.505 6.400 6.505 596 +0.13(+2.02%)
Jan 27, 2022 6.376 6.376 6.376 6.376 112 -0.29(-4.29%)
Jan 26, 2022 6.967 6.967 6.662 6.662 279 -0.15(-2.18%)
Jan 25, 2022 6.768 6.811 6.768 6.811 295 +0.11(+1.60%)
Jan 24, 2022 6.280 6.703 6.251 6.703 3,379 -0.04(-0.66%)
Jan 21, 2022 6.977 6.977 6.748 6.748 2,465 -0.25(-3.61%)
Jan 20, 2022 7.107 7.107 7.000 7.000 3,048 -0.15(-2.13%)
Jan 19, 2022 7.316 7.316 7.153 7.153 540 -0.20(-2.66%)
Jan 18, 2022 7.476 7.476 7.349 7.349 1,866 -0.15(-1.96%)
Jan 14, 2022 7.496 0 +0.10(+1.36%)
Jan 13, 2022 7.515 7.515 7.395 7.395 437 -0.18(-2.34%)
Jan 12, 2022 7.605 7.605 7.572 7.572 261 -0.08(-1.05%)
Jan 11, 2022 7.652 7.652 7.652 7.652 98 +0.16(+2.17%)
Jan 10, 2022 7.489 7.489 7.489 7.489 224 -0.08(-1.12%)
Jan 07, 2022 7.625 7.665 7.574 7.574 2,138 -0.03(-0.33%)
Jan 06, 2022 7.675 7.675 7.476 7.599 604 -0.03(-0.45%)
Jan 05, 2022 8.014 8.024 7.633 7.633 1,842 -0.32(-4.03%)
Jan 04, 2022 7.884 7.963 7.884 7.954 775 +0.01(+0.16%)
Jan 03, 2022 7.884 7.942 7.884 7.942 590 +0.37(+4.95%)
Dec 31, 2021 7.567 7.567 7.567 7.567 131 -0.02(-0.22%)
Dec 30, 2021 7.605 7.695 7.584 7.584 446 +0.08(+1.08%)
Dec 29, 2021 7.535 7.565 7.485 7.503 13,038 -0.10(-1.30%)
Dec 28, 2021 7.834 7.834 7.602 7.602 5,003 -0.18(-2.30%)
Dec 27, 2021 7.874 7.874 7.725 7.782 5,010 -0.10(-1.25%)
Dec 23, 2021 7.880 7.880 7.880 7.880 100 +0.20(+2.64%)
Dec 22, 2021 7.677 7.677 7.677 7.677 197 +0.06(+0.75%)
Dec 21, 2021 7.555 7.628 7.555 7.620 482 +0.21(+2.88%)
Dec 20, 2021 7.473 7.473 7.274 7.407 1,267 -0.14(-1.84%)
Dec 17, 2021 7.453 7.552 7.453 7.545 472 +0.08(+1.06%)
Dec 16, 2021 7.463 7.466 7.466 7.466 163 -0.18(-2.30%)
Dec 15, 2021 7.403 7.642 7.304 7.642 1,408 +0.18(+2.35%)
Dec 14, 2021 7.491 7.502 7.466 7.466 1,084 -0.28(-3.58%)
Dec 13, 2021 7.751 7.751 7.744 7.744 172 -0.16(-1.98%)
Dec 10, 2021 7.890 7.900 7.890 7.900 394 -0.13(-1.58%)
Dec 09, 2021 8.119 8.148 8.027 8.027 1,004 -0.30(-3.60%)
Dec 08, 2021 8.258 8.326 8.177 8.326 757 +0.22(+2.75%)
Dec 07, 2021 8.158 8.158 8.103 8.103 494 +0.37(+4.75%)
Dec 06, 2021 7.502 7.772 7.502 7.736 973 +0.12(+1.63%)
Dec 03, 2021 7.652 7.652 7.612 7.612 1,046 -0.32(-4.00%)
Dec 02, 2021 7.815 7.929 7.801 7.929 630 +0.14(+1.75%)
Dec 01, 2021 8.148 8.148 7.793 7.793 2,204 -0.34(-4.13%)
Nov 30, 2021 8.128 8.128 8.128 8.128 345 -0.16(-1.94%)
Nov 29, 2021 8.397 8.397 8.289 8.289 1,177 -0.11(-1.33%)
Nov 26, 2021 8.401 8.401 8.401 8.401 100 -0.25(-2.85%)
Nov 24, 2021 8.655 8.674 8.648 8.648 655 +0.12(+1.41%)
Nov 23, 2021 8.446 8.527 8.446 8.527 328 +0.02(+0.23%)
Nov 22, 2021 8.705 8.705 8.508 8.508 319 -0.23(-2.63%)
Nov 19, 2021 8.755 8.755 8.738 8.738 1,049 -0.09(-1.06%)
Nov 18, 2021 8.928 8.832 8.832 8.832 1,372 -0.34(-3.66%)
Nov 17, 2021 9.302 9.316 9.168 9.168 789 -0.28(-3.00%)
Nov 16, 2021 9.440 9.451 9.440 9.451 429 -0.09(-0.92%)
Nov 15, 2021 9.485 9.539 9.485 9.539 406 -0.02(-0.25%)
Nov 12, 2021 9.609 9.609 9.539 9.563 737 -0.05(-0.48%)
Nov 11, 2021 9.589 9.619 9.589 9.609 363 +0.12(+1.24%)
Nov 10, 2021 9.599 9.491 664 -0.29(-2.99%)
Nov 09, 2021 9.828 9.828 9.650 9.784 1,724 -0.04(-0.43%)
Nov 08, 2021 9.779 9.866 9.758 9.826 1,198 +0.11(+1.09%)
Nov 05, 2021 9.689 9.818 9.689 9.720 2,579 +0.07(+0.68%)
Nov 04, 2021 9.842 9.848 9.624 9.655 1,533 -0.16(-1.60%)
Nov 03, 2021 9.769 9.812 9.718 9.812 775 +0.14(+1.48%)
Nov 02, 2021 9.589 9.669 9.534 9.669 1,200 -0.01(-0.12%)
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.