UK markets closed

Direxion Moonshot Innovators ETF (MOON)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.04-0.38 (-3.33%)
As of 03:37PM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202411.1611.3710.8611.0411.0457,171
16 Jul 202411.0111.4411.0111.4211.4251,324
15 Jul 202410.7311.0010.6510.9310.9332,786
12 Jul 202410.4210.7010.4210.6610.6642,349
11 Jul 202410.1510.3810.1510.3110.3158,129
10 Jul 20249.919.989.859.919.9121,065
09 Jul 20249.799.919.719.889.8815,034
08 Jul 20249.699.819.689.729.7222,559
05 Jul 20249.519.629.469.629.6214,098
03 Jul 20249.479.659.479.479.4754,595
02 Jul 20249.459.499.359.429.428,226
01 Jul 20249.509.539.409.479.4711,282
28 Jun 20249.519.519.409.459.458,247
27 Jun 20249.309.529.309.529.529,834
26 Jun 20249.259.389.259.369.369,469
25 Jun 20249.359.359.269.269.2618,673
25 Jun 20240.02973 Dividend
24 Jun 20249.489.569.379.389.3518,743
21 Jun 20249.419.529.399.509.4711,228
20 Jun 20249.509.509.349.379.3428,309
18 Jun 20249.739.739.539.539.5010,696
17 Jun 20249.739.809.699.729.6912,359
14 Jun 20249.929.999.789.799.7614,965
13 Jun 202410.1710.209.9910.019.987,421
12 Jun 202410.1210.3010.0510.0510.0210,108
11 Jun 20249.549.719.489.659.628,067
10 Jun 20249.389.629.359.629.5910,800
07 Jun 20249.439.599.409.409.379,856
06 Jun 20249.679.679.549.569.535,035
05 Jun 20249.599.809.599.809.777,176
04 Jun 20249.579.589.539.549.513,745
03 Jun 20249.709.749.489.659.6216,229
31 May 20249.759.759.509.599.565,732
30 May 20249.639.769.609.699.667,002
29 May 20249.559.609.469.599.5617,225
28 May 20249.799.799.629.699.669,123
24 May 20249.639.779.639.729.6910,134
23 May 20249.969.969.549.629.596,615
22 May 20249.9610.089.929.939.904,930
21 May 202410.1310.149.959.989.9548,438
20 May 202410.1510.2410.1110.1510.1212,905
17 May 202410.0910.2010.0910.1810.1518,631
16 May 202410.1910.2010.0510.0710.0414,552
15 May 202410.4110.4310.1510.3410.3139,572
14 May 202410.0910.3310.0910.2010.176,474
13 May 20249.7810.129.779.869.8327,700
10 May 20249.799.829.579.579.547,341
09 May 20249.759.829.739.829.798,130
08 May 20249.669.769.629.719.688,408
07 May 20249.959.969.669.669.639,667
06 May 20249.839.979.829.969.9322,312
03 May 20249.899.909.709.749.7135,350
02 May 20249.349.569.279.559.5240,547
01 May 20249.239.629.139.249.2113,879
30 Apr 20249.309.309.149.149.116,313
29 Apr 20249.399.519.389.419.385,026
26 Apr 20249.089.339.089.329.295,073
25 Apr 20248.949.018.889.018.9827,367
24 Apr 20249.349.349.089.129.0926,743
23 Apr 20248.979.308.979.229.1923,074
22 Apr 20248.979.108.818.998.9619,982
19 Apr 20248.979.028.828.908.8711,627
18 Apr 20249.109.198.979.008.976,097
17 Apr 20249.189.199.049.049.019,003
16 Apr 20249.209.259.109.209.1723,724
15 Apr 20249.709.709.249.309.2722,415
12 Apr 202410.0610.069.649.679.6425,103
11 Apr 202410.1610.1610.0210.1410.119,618
10 Apr 202410.1110.1510.1010.1210.0914,438
09 Apr 202410.5010.5310.4010.4810.4520,084
08 Apr 202410.3910.4610.3410.3910.3613,268
05 Apr 202410.1910.3310.1510.2310.2014,712
04 Apr 202410.5710.6010.2110.2410.2138,395
03 Apr 202410.2910.4110.2910.4110.379,340
02 Apr 202410.4110.4110.2610.3710.3428,257
01 Apr 202410.9210.9210.6010.7410.718,291
28 Mar 202410.7910.9610.7910.8610.8323,533
27 Mar 202410.5810.8110.4510.7710.7411,836
26 Mar 202410.5510.6010.4610.4710.4420,527
25 Mar 202410.4710.6410.4210.4410.4115,388
22 Mar 202410.6610.6610.4510.4510.4225,695
21 Mar 202410.8410.9810.6910.6910.6620,594
20 Mar 202410.4410.8010.3910.7410.7126,680
19 Mar 202410.3210.4310.2010.4210.398,870
19 Mar 20240.03473 Dividend
18 Mar 202410.6810.6810.4410.5010.4326,155
15 Mar 202410.4410.6710.4410.6010.5327,650
14 Mar 202410.9210.9210.3710.4610.3920,245
13 Mar 202411.0011.0610.9310.9310.8617,318
12 Mar 202410.9010.9010.6810.8210.7524,827
11 Mar 202411.0811.2010.7810.8010.7329,965
08 Mar 202411.0711.4010.9411.0010.9325,876
07 Mar 202410.9210.9910.8310.9510.8813,845
06 Mar 202410.8510.9510.8210.8510.7810,775
05 Mar 202410.9410.9710.6010.6710.6034,527
04 Mar 202411.3411.3410.9610.9610.8913,364
01 Mar 202411.0711.3310.9111.1711.1014,659
29 Feb 202411.2311.3411.0611.1211.0510,509
28 Feb 202411.1511.1610.9511.0010.9315,065
27 Feb 202410.9311.2310.9011.1911.1218,494
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...