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 )

N/A 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 (%)
Feb 28, 2022 6.889 6.889 6.889 6.889 174 +0.18(+2.65%)
Feb 25, 2022 6.711 6.711 6.711 6.711 341 +0.05(+0.69%)
Feb 24, 2022 6.414 6.665 6.414 6.665 307 +0.27(+4.30%)
Feb 23, 2022 6.567 6.567 6.390 6.390 190 -0.16(-2.38%)
Feb 22, 2022 6.546 6.546 6.546 6.546 155 -0.16(-2.45%)
Feb 18, 2022 6.710 0 -0.17(-2.44%)
Feb 17, 2022 6.878 6.878 6.878 6.878 103 -0.19(-2.75%)
Feb 16, 2022 7.067 7.082 7.067 7.072 672 +0.03(+0.43%)
Feb 15, 2022 6.858 7.042 6.858 7.042 844 +0.29(+4.29%)
Feb 14, 2022 6.917 6.917 6.748 6.752 486 -0.16(-2.36%)
Feb 11, 2022 7.027 7.027 6.858 6.915 397 -0.12(-1.71%)
Feb 10, 2022 7.226 7.226 7.035 7.035 1,246 -0.04(-0.54%)
Feb 09, 2022 7.052 7.073 7.052 7.073 611 +0.23(+3.37%)
Feb 08, 2022 6.843 6.843 6.843 6.843 111 +0.01(+0.19%)
Feb 07, 2022 6.848 6.868 6.828 6.829 1,640 +0.04(+0.58%)
Feb 04, 2022 6.718 6.790 6.718 6.790 529 +0.14(+2.05%)
Feb 03, 2022 6.654 6.654 6.654 6.654 92 -0.18(-2.59%)
Feb 02, 2022 6.847 6.847 6.829 6.831 365 -0.18(-2.62%)
Feb 01, 2022 7.067 7.067 7.015 7.015 178 +0.20(+2.99%)
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%)
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.