UK markets open in 2 hours 24 minutes

Direxion Moonshot Innovators ETF (MOON)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
10.96-0.21 (-1.88%)
At close: 04:00PM EST
11.13 +0.17 (+1.55%)
After hours: 07:07PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202411.3411.3410.9610.9610.9613,400
01 Mar 202411.0711.3310.9111.1711.1714,700
29 Feb 202411.2311.3411.0611.1211.1210,500
28 Feb 202411.1511.1610.9511.0011.0015,100
27 Feb 202410.9311.2310.9011.1911.1918,400
26 Feb 202410.3010.7110.3010.6110.6113,000
23 Feb 202410.3110.3110.1110.2210.2218,400
22 Feb 202410.3710.4410.2910.2910.2933,600
21 Feb 202410.3210.3210.1710.2210.2222,000
20 Feb 202410.6410.6410.3510.4510.4512,800
16 Feb 202410.8110.9110.6810.7410.7434,600
15 Feb 202410.8310.9210.7110.8310.8329,700
14 Feb 202410.4510.7110.4210.6710.6723,800
13 Feb 202410.4610.4710.1410.2310.2343,700
12 Feb 202410.6411.0410.6410.9510.9534,900
09 Feb 202410.4810.6710.4810.6010.6012,400
08 Feb 202410.0710.4210.0710.3510.358,100
07 Feb 202410.3210.329.9810.0610.0611,800
06 Feb 202410.0010.3410.0010.3410.3410,100
05 Feb 202410.0710.079.859.999.995,400
02 Feb 20249.8510.049.7410.0110.0116,800
01 Feb 20249.9210.039.699.999.9913,600
31 Jan 20249.9910.109.789.789.7811,500
30 Jan 202410.3010.3010.0110.0110.0124,700
29 Jan 20249.9710.459.9510.4410.4412,400
26 Jan 20249.9710.079.879.889.889,600
25 Jan 202410.0110.059.899.919.9126,800
24 Jan 202410.2010.209.939.939.9319,100
23 Jan 202410.2210.3010.0510.2010.2011,700
22 Jan 20249.6910.169.6910.0110.0122,700
19 Jan 20249.569.599.319.599.598,700
18 Jan 20249.759.759.389.519.5110,600
17 Jan 20249.629.669.489.669.6636,500
16 Jan 202410.0110.019.779.809.8018,700
12 Jan 202410.3410.4010.0910.0910.096,700
11 Jan 202410.5610.5710.2010.2810.2817,300
10 Jan 202410.7810.7810.4710.5910.5914,300
09 Jan 202410.7310.9110.6910.7310.735,100
08 Jan 202410.4910.9210.4510.9210.9212,200
05 Jan 202410.5010.6010.3210.4910.4922,100
04 Jan 202410.5210.6810.4710.6010.6012,500
03 Jan 202410.7610.7610.5310.5510.5516,100
02 Jan 202411.2011.3010.9711.0111.0125,700
29 Dec 202311.7211.7411.3511.3711.3716,200
28 Dec 202311.6911.8511.6311.7111.7120,100
27 Dec 202311.7411.7911.6211.7211.7218,900
26 Dec 202311.5211.7311.5211.6611.6620,200
22 Dec 202311.3311.5311.2511.4611.4613,800
21 Dec 202311.1911.3411.0911.2711.2724,000
21 Dec 20230.016 Dividend
20 Dec 202311.5511.6710.9210.9210.9019,600
19 Dec 202311.2811.6511.2811.6311.6130,400
18 Dec 202311.2511.4111.1811.2211.2034,100
15 Dec 202311.4411.4411.1411.1911.1756,400
14 Dec 202311.0811.4411.0611.3911.3733,100
13 Dec 202310.2810.8510.1510.8510.8310,800
12 Dec 202310.2610.3210.1310.2610.247,500
11 Dec 202310.3210.3210.1710.2810.2612,300
08 Dec 202310.4510.5710.2710.3510.3316,800
07 Dec 202310.3310.4110.3110.3410.3214,000
06 Dec 202310.4810.7610.4510.4510.4318,700
05 Dec 202310.4410.5010.3210.3310.3138,500
04 Dec 202310.3510.5610.3510.5010.4816,700
01 Dec 20239.9110.429.9110.4210.4020,400
30 Nov 202310.1310.199.899.919.9012,300
29 Nov 202310.1110.3810.0510.0710.0619,600
28 Nov 20239.9210.059.7810.0510.047,600
27 Nov 20239.859.959.829.919.903,100
24 Nov 20239.7710.019.779.979.966,800
22 Nov 20239.779.779.699.769.757,700
21 Nov 20239.889.889.639.649.629,600
20 Nov 20239.8310.139.819.989.9741,700
17 Nov 20239.549.809.549.809.797,000
16 Nov 20239.759.759.379.509.4913,800
15 Nov 20239.7510.129.749.829.8115,900
14 Nov 20239.479.669.479.659.645,700
13 Nov 20238.969.108.819.099.0813,400
10 Nov 20239.069.178.909.179.1615,100
09 Nov 20239.369.439.029.049.035,800
08 Nov 20239.689.689.359.389.3722,000
07 Nov 20239.629.819.549.749.728,100
06 Nov 202310.1010.109.539.639.6229,200
03 Nov 20239.6010.029.609.939.9220,400
02 Nov 20239.159.479.159.469.4511,500
01 Nov 20238.848.898.708.898.8812,700
31 Oct 20238.658.988.658.988.979,000
30 Oct 20238.738.808.578.688.6715,700
27 Oct 20238.968.968.608.638.6228,300
26 Oct 20238.858.888.758.868.857,800
25 Oct 20239.239.238.838.838.8219,900
24 Oct 20239.339.509.239.279.2610,100
23 Oct 20239.039.208.829.019.0014,100
20 Oct 20239.259.369.149.159.1418,900
19 Oct 20239.559.559.329.349.3315,100
18 Oct 20239.829.829.509.509.4917,700
17 Oct 20239.719.989.719.949.933,300
16 Oct 20239.779.959.709.959.9413,500
13 Oct 20239.929.929.659.709.699,500
12 Oct 202310.1410.149.759.839.8223,400
11 Oct 202310.4510.4910.0510.1010.096,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...