UK markets open in 3 hours 4 minutes

Direxion Moonshot Innovators ETF (MOON)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
14.30+0.89 (+6.66%)
At close: 04:00PM EST
14.00 -0.30 (-2.10%)
After hours: 05:15PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202313.8514.5513.8514.3014.3062,200
01 Feb 202312.9713.5212.8913.4113.4139,200
31 Jan 202312.4912.9812.4912.9812.9811,800
30 Jan 202312.8312.8312.4412.4712.4716,600
27 Jan 202312.3713.0812.3713.0213.0232,100
26 Jan 202312.5512.6712.2512.4712.47677,500
25 Jan 202312.1612.3811.8212.3812.3844,900
24 Jan 202312.3612.5712.3612.3812.3815,800
23 Jan 202311.8812.4311.8812.3812.3813,700
20 Jan 202311.6311.9411.6311.9411.948,100
19 Jan 202311.9511.9511.4711.6711.6712,500
18 Jan 202312.5012.5812.0512.1312.1321,000
17 Jan 202312.3912.4512.1712.4512.4513,400
13 Jan 202311.9112.3011.9112.2912.2911,700
12 Jan 202311.6412.0311.4512.0312.0319,500
11 Jan 202311.4411.7011.4011.7011.7014,100
10 Jan 202311.0111.3810.9911.3811.387,300
09 Jan 202310.8911.1810.8911.0011.0012,500
06 Jan 202310.5910.7710.4510.7410.748,900
05 Jan 202310.6410.6410.4710.5410.549,400
04 Jan 202310.5110.8010.5010.7910.799,500
03 Jan 202310.7610.9110.3010.4010.4021,800
30 Dec 202210.2710.5210.2310.5010.5028,600
29 Dec 202210.0010.499.8710.4910.4964,900
28 Dec 20229.799.989.789.919.9146,300
27 Dec 202210.1510.159.809.839.8321,500
23 Dec 202210.3710.3710.1110.2710.2751,700
22 Dec 202210.4710.4710.1110.4010.4025,400
21 Dec 202210.6210.7610.4510.6510.6513,700
20 Dec 202210.3810.6010.3810.5210.5221,500
19 Dec 202210.9910.9910.4310.4810.4815,000
16 Dec 202211.0011.0910.8510.9910.9917,800
15 Dec 202211.2411.2611.0111.0411.0410,100
14 Dec 202211.5011.7411.3611.4611.4616,100
13 Dec 202212.0012.1611.4411.4611.468,500
12 Dec 202211.2611.5011.1811.5011.509,900
09 Dec 202211.5011.6011.3011.3411.3411,100
08 Dec 202211.5311.7011.3511.6811.6826,000
07 Dec 202211.5711.6911.4911.5011.5013,400
06 Dec 202211.6611.6611.5211.6411.645,800
05 Dec 202212.5312.5311.9812.0512.0523,200
02 Dec 202212.0712.5612.0312.5512.559,000
01 Dec 202212.3312.4212.1512.3512.3516,000
30 Nov 202211.7712.2811.6312.2812.289,900
29 Nov 202211.8311.8411.7311.7711.778,100
28 Nov 202212.0112.1311.6611.7211.7219,500
25 Nov 202212.1112.1812.0512.1812.181,800
23 Nov 202211.9512.1511.9512.1412.149,500
22 Nov 202211.8711.9211.8111.9111.9122,000
21 Nov 202212.1612.1611.8612.0212.0216,600
18 Nov 202212.6612.6612.1012.1912.197,600
17 Nov 202212.3712.5512.2212.4212.4216,300
16 Nov 202213.4113.4112.6312.6512.656,800
15 Nov 202213.5513.6713.4913.5913.598,700
14 Nov 202213.1113.2913.0013.0913.099,600
11 Nov 202212.5113.2612.5113.2413.2413,500
10 Nov 202212.1412.5312.0212.5312.5325,300
09 Nov 202212.0312.0311.4511.4511.4515,700
08 Nov 202212.0712.4012.0512.2012.207,400
07 Nov 202212.5812.5812.2512.3612.364,200
04 Nov 202212.9112.9112.2312.4812.4811,300
03 Nov 202212.4812.7512.4612.6012.609,400
02 Nov 202213.1813.2512.6712.6712.6712,400
01 Nov 202213.4413.4413.0813.1113.118,700
31 Oct 202213.0213.1912.8713.1413.1418,000
28 Oct 202212.8613.1912.7013.1913.199,000
27 Oct 202213.1113.1112.7912.7912.799,500
26 Oct 202212.8913.4812.8913.0113.018,400
25 Oct 202212.2613.0212.2612.9712.9714,800
24 Oct 202212.2812.2811.8212.1812.186,400
21 Oct 202211.9912.2711.7512.2712.2714,500
20 Oct 202211.9912.4111.9912.0212.025,800
19 Oct 202212.3212.3311.8911.9911.999,200
18 Oct 202212.8312.9112.3112.4912.4916,200
17 Oct 202212.1812.4612.1812.4212.428,000
14 Oct 202212.7212.7211.7911.8011.8036,200
13 Oct 202211.8812.5111.7212.4412.4428,100
12 Oct 202212.2812.3911.9412.3512.3516,700
11 Oct 202212.3012.5011.8812.2612.2690,100
10 Oct 202212.8212.8412.2312.3712.3710,400
07 Oct 202213.3013.3012.7812.8212.8212,700
06 Oct 202213.5313.6113.4013.5513.5551,600
05 Oct 202213.5213.6613.1613.6113.6114,300
04 Oct 202213.2713.8313.2713.8313.8316,300
03 Oct 202212.8612.9612.6212.8812.8810,100
30 Sept 202212.6313.2512.6312.7112.7127,600
29 Sept 202213.0413.0412.5312.6912.6958,700
28 Sept 202212.7513.3812.7313.3213.329,800
27 Sept 202212.7212.8712.5012.6912.6917,500
26 Sept 202212.5813.0412.4712.4812.4829,600
23 Sept 202212.7212.7912.3612.6112.6170,200
22 Sept 202213.5513.5512.8812.9812.9818,800
21 Sept 202213.9414.0913.6013.6013.608,500
20 Sept 202214.1414.2913.9813.9913.997,200
19 Sept 202214.1314.3013.9814.3014.3010,500
16 Sept 202214.7314.7314.2714.3214.3214,800
15 Sept 202214.8415.4214.8415.1015.1012,800
14 Sept 202214.5114.9814.4314.9514.956,200
13 Sept 202214.9515.1714.7514.8014.8016,300
12 Sept 202215.4715.6215.2215.6215.628,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...