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 (%)
Apr 29, 2022 7.011 7.011 6.692 6.692 9,907 -0.23(-3.35%)
Apr 28, 2022 6.700 6.924 6.700 6.924 10,732 +0.16(+2.35%)
Apr 27, 2022 6.800 6.800 6.765 6.765 323 +0.01(+0.15%)
Apr 26, 2022 6.755 6.755 6.755 6.755 122 -0.18(-2.60%)
Apr 25, 2022 6.801 6.935 6.700 6.935 1,042 -0.05(-0.65%)
Apr 22, 2022 7.010 7.010 6.980 6.980 749 -0.22(-3.06%)
Apr 21, 2022 7.640 7.640 7.189 7.201 383 -0.36(-4.75%)
Apr 20, 2022 7.431 7.560 7.431 7.560 11,018 -0.02(-0.30%)
Apr 19, 2022 7.580 7.589 7.570 7.583 723 +0.04(+0.51%)
Apr 18, 2022 7.790 7.790 7.544 7.544 327 -0.15(-1.91%)
Apr 14, 2022 7.720 7.720 7.691 7.691 643 -0.00(-0.01%)
Apr 13, 2022 7.640 7.692 7.640 7.692 714 +0.29(+3.91%)
Apr 12, 2022 7.540 7.540 7.402 7.402 181 +0.02(+0.23%)
Apr 11, 2022 7.410 7.410 7.370 7.385 1,910 -0.11(-1.51%)
Apr 08, 2022 7.440 7.535 7.430 7.499 3,526 +0.05(+0.61%)
Apr 07, 2022 7.404 7.454 7.401 7.454 513 -0.06(-0.76%)
Apr 06, 2022 7.480 7.511 7.480 7.511 204 -0.12(-1.56%)
Apr 05, 2022 7.730 7.730 7.630 7.630 265 -0.22(-2.86%)
Apr 04, 2022 7.810 7.854 7.810 7.854 1,815 +0.04(+0.49%)
Apr 01, 2022 7.670 7.827 7.670 7.816 4,298 +0.19(+2.53%)
Mar 31, 2022 7.699 7.700 7.623 7.623 435 -0.06(-0.73%)
Mar 30, 2022 7.907 7.910 7.679 7.679 4,225 -0.08(-0.99%)
Mar 29, 2022 7.550 7.756 7.550 7.756 662 +0.13(+1.68%)
Mar 28, 2022 7.760 7.760 7.600 7.628 1,601 -0.18(-2.37%)
Mar 25, 2022 7.750 7.813 7.750 7.813 279 +0.21(+2.75%)
Mar 24, 2022 7.440 7.605 7.440 7.604 1,167 +0.19(+2.63%)
Mar 23, 2022 7.490 7.490 7.409 7.409 138 -0.03(-0.39%)
Mar 22, 2022 7.410 7.438 7.410 7.438 146 +0.12(+1.58%)
Mar 21, 2022 7.310 7.420 7.300 7.322 1,065 +0.08(+1.17%)
Mar 18, 2022 7.230 7.280 7.220 7.238 1,650 +0.05(+0.65%)
Mar 17, 2022 7.191 7.191 7.191 7.191 88 +0.24(+3.50%)
Mar 16, 2022 6.890 6.948 6.860 6.948 492 +0.20(+2.96%)
Mar 15, 2022 6.660 6.748 6.660 6.748 1,500 +0.08(+1.24%)
Mar 14, 2022 6.660 6.665 6.660 6.665 342 -0.47(-6.61%)
Mar 11, 2022 7.220 7.229 7.137 7.137 8,375 -0.15(-2.06%)
Mar 10, 2022 7.200 7.287 7.190 7.287 2,579 +0.04(+0.52%)
Mar 09, 2022 7.200 7.249 7.190 7.249 12,364 +0.16(+2.21%)
Mar 08, 2022 7.010 7.180 7.010 7.092 686 +0.17(+2.46%)
Mar 07, 2022 6.922 6.922 6.922 6.922 98 +0.16(+2.34%)
Mar 04, 2022 6.680 6.770 6.680 6.764 724 -0.02(-0.31%)
Mar 03, 2022 6.910 6.910 6.785 6.785 280 -0.12(-1.81%)
Mar 02, 2022 6.870 6.940 6.870 6.910 354 +0.16(+2.40%)
Mar 01, 2022 6.748 6.748 6.748 6.748 97 -0.16(-2.37%)
Feb 28, 2022 6.912 6.912 6.912 6.912 174 +0.18(+2.65%)
Feb 25, 2022 6.733 6.733 6.733 6.733 340 +0.05(+0.69%)
Feb 24, 2022 6.435 6.687 6.435 6.687 306 +0.28(+4.30%)
Feb 23, 2022 6.589 6.589 6.411 6.411 190 -0.16(-2.38%)
Feb 22, 2022 6.567 6.567 6.567 6.567 155 -0.16(-2.45%)
Feb 18, 2022 6.732 0 -0.17(-2.44%)
Feb 17, 2022 6.901 6.901 6.901 6.901 103 -0.19(-2.75%)
Feb 16, 2022 7.090 7.105 7.090 7.095 670 +0.03(+0.43%)
Feb 15, 2022 6.880 7.065 6.880 7.065 842 +0.29(+4.29%)
Feb 14, 2022 6.940 6.940 6.770 6.774 485 -0.16(-2.36%)
Feb 11, 2022 7.050 7.050 6.880 6.938 396 -0.12(-1.71%)
Feb 10, 2022 7.250 7.250 7.058 7.058 1,242 -0.04(-0.54%)
Feb 09, 2022 7.075 7.096 7.075 7.096 610 +0.23(+3.37%)
Feb 08, 2022 6.865 6.865 6.865 6.865 111 +0.01(+0.19%)
Feb 07, 2022 6.870 6.890 6.850 6.852 1,635 +0.04(+0.58%)
Feb 04, 2022 6.740 6.812 6.740 6.812 528 +0.14(+2.05%)
Feb 03, 2022 6.676 6.676 6.676 6.676 92 -0.18(-2.59%)
Feb 02, 2022 6.870 6.870 6.851 6.853 364 -0.18(-2.62%)
Feb 01, 2022 7.090 7.090 7.037 7.037 178 +0.20(+2.99%)
Jan 31, 2022 6.610 6.833 6.833 250 +0.31(+4.70%)
Jan 28, 2022 6.450 6.526 6.421 6.526 595 +0.13(+2.02%)
Jan 27, 2022 6.397 6.397 6.397 6.397 112 -0.29(-4.29%)
Jan 26, 2022 6.990 6.990 6.684 6.684 279 -0.15(-2.18%)
Jan 25, 2022 6.790 6.833 6.790 6.833 295 +0.11(+1.60%)
Jan 24, 2022 6.301 6.725 6.271 6.725 3,368 -0.04(-0.66%)
Jan 21, 2022 7.000 7.000 6.770 6.770 2,457 -0.25(-3.61%)
Jan 20, 2022 7.130 7.130 7.023 7.023 3,039 -0.15(-2.13%)
Jan 19, 2022 7.340 7.340 7.176 7.176 539 -0.20(-2.66%)
Jan 18, 2022 7.500 7.500 7.373 7.373 1,860 -0.15(-1.96%)
Jan 14, 2022 7.520 0 +0.10(+1.36%)
Jan 13, 2022 7.540 7.540 7.419 7.419 436 -0.18(-2.34%)
Jan 12, 2022 7.630 7.630 7.596 7.596 261 -0.08(-1.05%)
Jan 11, 2022 7.677 7.677 7.677 7.677 98 +0.16(+2.17%)
Jan 10, 2022 7.514 7.514 7.514 7.514 224 -0.08(-1.12%)
Jan 07, 2022 7.650 7.690 7.599 7.599 2,132 -0.03(-0.33%)
Jan 06, 2022 7.700 7.700 7.500 7.624 603 -0.03(-0.45%)
Jan 05, 2022 8.040 8.050 7.658 7.658 1,836 -0.32(-4.03%)
Jan 04, 2022 7.910 7.989 7.910 7.980 773 +0.01(+0.16%)
Jan 03, 2022 7.910 7.968 7.910 7.968 589 +0.38(+4.95%)
Dec 31, 2021 7.592 7.592 7.592 7.592 131 -0.02(-0.22%)
Dec 30, 2021 7.630 7.720 7.609 7.609 445 +0.08(+1.08%)
Dec 29, 2021 7.560 7.590 7.510 7.528 12,996 -0.10(-1.30%)
Dec 28, 2021 7.860 7.860 7.627 7.627 4,987 -0.18(-2.30%)
Dec 27, 2021 7.900 7.900 7.750 7.807 4,994 -0.10(-1.25%)
Dec 23, 2021 7.906 7.906 7.906 7.906 100 +0.20(+2.64%)
Dec 22, 2021 7.703 7.703 7.703 7.703 197 +0.06(+0.75%)
Dec 21, 2021 7.580 7.653 7.580 7.645 481 +0.19(+2.57%)
Dec 20, 2021 7.520 7.520 7.320 7.454 1,260 -0.14(-1.84%)
Dec 17, 2021 7.500 7.600 7.500 7.593 470 +0.08(+1.06%)
Dec 16, 2021 7.510 7.513 7.513 7.513 162 -0.18(-2.30%)
Dec 15, 2021 7.450 7.690 7.350 7.690 1,400 +0.18(+2.35%)
Dec 14, 2021 7.539 7.550 7.513 7.513 1,078 -0.28(-3.58%)
Dec 13, 2021 7.800 7.800 7.793 7.793 171 -0.16(-1.98%)
Dec 10, 2021 7.940 7.950 7.940 7.950 392 -0.13(-1.58%)
Dec 09, 2021 8.171 8.200 8.078 8.078 998 -0.30(-3.60%)
Dec 08, 2021 8.310 8.379 8.229 8.379 753 +0.22(+2.75%)
Dec 07, 2021 8.210 8.210 8.155 8.155 491 +0.37(+4.75%)
Dec 06, 2021 7.550 7.821 7.550 7.785 967 +0.12(+1.63%)
Dec 03, 2021 7.700 7.700 7.660 7.660 1,040 -0.32(-4.00%)
Dec 02, 2021 7.865 7.980 7.850 7.980 627 +0.14(+1.75%)
Dec 01, 2021 8.200 8.200 7.842 7.842 2,191 -0.34(-4.13%)
Nov 30, 2021 8.180 8.180 8.180 8.180 343 -0.16(-1.94%)
Nov 29, 2021 8.450 8.450 8.342 8.342 1,170 -0.11(-1.33%)
Nov 26, 2021 8.454 8.454 8.454 8.454 100 -0.25(-2.85%)
Nov 24, 2021 8.710 8.729 8.703 8.703 651 +0.12(+1.41%)
Nov 23, 2021 8.500 8.582 8.500 8.582 326 +0.02(+0.23%)
Nov 22, 2021 8.760 8.760 8.562 8.562 317 -0.23(-2.63%)
Nov 19, 2021 8.811 8.811 8.793 8.793 1,043 -0.09(-1.06%)
Nov 18, 2021 8.985 8.888 8.888 8.888 1,364 -0.34(-3.66%)
Nov 17, 2021 9.361 9.375 9.226 9.226 785 -0.29(-3.00%)
Nov 16, 2021 9.500 9.511 9.500 9.511 427 -0.09(-0.92%)
Nov 15, 2021 9.545 9.600 9.545 9.600 404 -0.02(-0.25%)
Nov 12, 2021 9.670 9.670 9.600 9.624 733 -0.05(-0.48%)
Nov 11, 2021 9.650 9.681 9.650 9.670 361 +0.12(+1.24%)
Nov 10, 2021 9.660 9.551 660 -0.29(-2.99%)
Nov 09, 2021 9.890 9.890 9.711 9.846 1,714 -0.04(-0.43%)
Nov 08, 2021 9.841 9.929 9.820 9.888 1,191 +0.11(+1.09%)
Nov 05, 2021 9.750 9.880 9.750 9.782 2,563 +0.07(+0.68%)
Nov 04, 2021 9.904 9.910 9.685 9.716 1,524 -0.16(-1.60%)
Nov 03, 2021 9.831 9.874 9.780 9.874 771 +0.14(+1.48%)
Nov 02, 2021 9.650 9.730 9.595 9.730 1,193 -0.01(-0.12%)
Nov 01, 2021 9.510 9.742 9.510 9.742 255 +0.37(+3.90%)
Oct 29, 2021 9.376 9.376 9.376 9.376 138 -0.02(-0.16%)
Oct 28, 2021 9.210 9.391 9.210 9.391 251 +0.18(+1.93%)
Oct 27, 2021 9.270 9.270 9.214 9.214 313 -0.25(-2.67%)
Oct 26, 2021 9.509 9.467 9.467 353 -0.17(-1.77%)
Oct 25, 2021 9.581 9.637 9.569 9.637 1,639 +0.18(+1.94%)
Oct 22, 2021 9.400 9.454 9.400 9.454 248 -0.14(-1.51%)
Oct 21, 2021 9.570 9.599 9.560 9.599 479 +0.02(+0.17%)
Oct 20, 2021 9.550 9.640 9.550 9.582 1,070 +0.03(+0.28%)
Oct 19, 2021 9.540 9.561 9.501 9.555 1,797 +0.09(+1.00%)
Oct 18, 2021 9.480 9.480 9.461 9.461 602 -0.12(-1.22%)
Oct 15, 2021 9.700 9.700 9.578 9.578 1,640 -0.08(-0.84%)
Oct 14, 2021 9.560 9.659 9.530 9.659 1,627 +0.10(+1.04%)
Oct 13, 2021 9.460 9.560 9.400 9.560 690 +0.09(+0.92%)
Oct 12, 2021 9.368 9.473 9.361 9.473 450 +0.17(+1.78%)
Oct 11, 2021 9.331 9.331 9.308 9.308 128 +0.05(+0.49%)
Oct 08, 2021 9.271 9.271 9.263 9.263 601 -0.02(-0.23%)
Oct 07, 2021 9.200 9.319 9.200 9.284 1,075 +0.18(+1.99%)
Oct 06, 2021 9.160 9.160 9.080 9.104 6,402 -0.24(-2.61%)
Oct 05, 2021 9.348 9.348 9.348 9.348 27 -0.03(-0.35%)
Oct 04, 2021 9.530 9.530 9.381 9.381 2,828 -0.11(-1.20%)
Oct 01, 2021 9.495 9.495 9.495 9.495 154 +0.14(+1.54%)
Sep 30, 2021 9.351 9.351 9.351 9.351 184 +0.07(+0.81%)
Sep 29, 2021 9.500 9.500 9.276 9.276 563 -0.24(-2.53%)
Sep 28, 2021 9.660 9.807 9.517 9.517 1,291 -0.29(-2.96%)
Sep 27, 2021 9.660 9.807 9.660 9.807 782 +0.35(+3.67%)
Sep 24, 2021 9.530 9.530 9.460 9.460 362 -0.08(-0.79%)
Sep 23, 2021 9.348 9.536 9.348 9.536 1,240 +0.27(+2.91%)
Sep 22, 2021 9.266 9.266 9.266 9.266 174 +0.14(+1.58%)
Sep 21, 2021 9.091 9.121 9.091 9.121 493 +0.06(+0.68%)
Sep 20, 2021 9.260 9.260 8.961 9.060 1,183 -0.39(-4.18%)
Sep 17, 2021 9.380 9.469 9.380 9.455 820 -0.04(-0.47%)
Sep 16, 2021 9.440 9.510 9.399 9.500 1,427 -0.01(-0.13%)
Sep 15, 2021 9.430 9.530 9.430 9.512 1,474 +0.22(+2.34%)
Sep 14, 2021 9.600 9.600 9.240 9.295 4,429 -0.34(-3.50%)
Sep 13, 2021 9.610 9.750 9.600 9.632 847 -0.02(-0.16%)
Sep 10, 2021 9.780 9.810 9.648 9.648 2,685 -0.06(-0.61%)
Sep 09, 2021 9.760 9.770 9.707 9.707 747 +0.13(+1.32%)
Sep 08, 2021 9.620 9.680 9.581 9.581 1,113 +0.01(+0.06%)
Sep 07, 2021 9.550 9.682 9.431 9.575 7,044 +0.05(+0.54%)
Sep 03, 2021 9.650 9.650 9.490 9.523 14,729 -0.17(-1.80%)
Sep 02, 2021 9.749 9.780 9.660 9.698 5,892 +0.03(+0.28%)
Sep 01, 2021 9.650 9.730 9.599 9.671 13,241 +0.07(+0.72%)
Aug 31, 2021 9.270 9.602 9.270 9.602 2,819 +0.28(+2.98%)
Aug 30, 2021 9.419 9.450 9.324 9.324 3,006 +0.00(+0.03%)
Aug 27, 2021 8.920 9.339 8.920 9.321 2,912 +0.45(+5.10%)
Aug 26, 2021 9.070 9.110 8.869 8.869 3,884 -0.12(-1.36%)
Aug 25, 2021 8.940 9.010 8.920 8.991 2,771 +0.06(+0.70%)
Aug 24, 2021 8.751 8.960 8.750 8.928 2,396 +0.20(+2.34%)
Aug 23, 2021 8.520 8.740 8.520 8.725 3,902 +0.46(+5.55%)
Aug 20, 2021 8.061 8.270 8.041 8.265 6,524 +0.17(+2.09%)
Aug 19, 2021 8.295 8.295 8.096 8.096 2,497 -0.30(-3.57%)
Aug 18, 2021 8.390 8.600 8.390 8.396 7,439 -0.02(-0.29%)
Aug 17, 2021 8.500 8.565 8.330 8.420 7,409 -0.14(-1.60%)
Aug 16, 2021 8.740 8.850 8.557 8.557 7,787 -0.31(-3.52%)
Aug 13, 2021 9.160 9.160 8.869 8.869 3,367 -0.35(-3.80%)
Aug 12, 2021 9.180 9.220 9.100 9.220 736 -0.01(-0.06%)
Aug 11, 2021 9.200 9.226 9.100 9.226 5,388 +0.02(+0.21%)
Aug 10, 2021 9.285 9.285 9.154 9.206 1,471 -0.04(-0.42%)
Aug 09, 2021 9.270 9.330 9.220 9.245 5,055 -0.01(-0.09%)
Aug 06, 2021 9.210 9.253 9.120 9.253 2,510 +0.05(+0.58%)
Aug 05, 2021 9.000 9.230 8.985 9.200 7,472 +0.19(+2.12%)
Aug 04, 2021 9.161 9.295 9.000 9.009 11,246 -0.37(-3.96%)
Aug 03, 2021 9.390 9.390 9.221 9.380 9,738 -0.01(-0.10%)
Aug 02, 2021 9.600 9.630 9.389 9.389 2,535 -0.10(-1.05%)
Jul 30, 2021 9.630 9.660 9.488 9.488 9,482 -0.22(-2.25%)
Jul 29, 2021 9.780 9.819 9.680 9.707 8,595 +0.03(+0.29%)
Jul 28, 2021 9.540 9.720 9.404 9.679 4,013 +0.23(+2.39%)
Jul 27, 2021 9.730 9.730 9.367 9.453 12,875 -0.30(-3.05%)
Jul 26, 2021 9.610 9.890 9.610 9.750 20,968 +0.19(+1.96%)
Jul 23, 2021 9.810 9.820 9.470 9.563 10,006 -0.17(-1.78%)
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.