UK markets open in 1 hour 2 minutes

Direxion Moonshot Innovators ETF (MOON)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
13.83+0.95 (+7.38%)
At close: 04:00PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Sept 202215.0615.4215.0615.3415.349,200
08 Sept 202214.3814.9214.3214.8114.819,500
07 Sept 202213.9814.5113.9814.5114.5110,800
06 Sept 202214.1814.1913.9314.0214.029,600
02 Sept 202214.6014.6014.0814.1514.156,900
01 Sept 202214.5914.5913.8614.3614.3624,400
31 Aug 202214.9415.0614.7014.8514.8510,000
30 Aug 202215.1515.2014.6414.8014.8011,800
29 Aug 202214.8415.1714.8415.0015.0010,300
26 Aug 202215.9815.9815.0515.1015.1013,600
25 Aug 202215.8416.0015.6515.9615.9618,300
24 Aug 202215.2515.8315.1215.6515.6514,200
23 Aug 202215.1115.4114.9815.1915.1919,300
22 Aug 202215.2715.4214.9815.0215.0225,200
19 Aug 202216.3416.3415.5815.6015.6097,100
18 Aug 202216.8816.8816.4716.6716.6718,400
17 Aug 202217.5917.6016.8216.9016.9030,100
16 Aug 202218.1818.1817.4917.8717.8716,200
15 Aug 202218.2518.5918.0618.2218.2221,800
12 Aug 202217.7818.3917.6118.3518.3533,900
11 Aug 202218.0218.5417.4817.6017.6095,600
10 Aug 202216.6117.9916.4717.9917.9989,000
09 Aug 202216.5116.5115.8216.0216.0222,800
08 Aug 202216.8717.2016.6716.7016.7060,000
05 Aug 202216.0516.6416.0016.6016.6013,200
04 Aug 202216.3416.6716.2816.5216.5217,600
03 Aug 202215.7616.3715.7616.3416.3413,800
02 Aug 202214.8115.6114.8115.5415.5411,700
01 Aug 202214.8215.0614.6614.9214.927,900
29 Jul 202214.9014.9814.6614.9614.9627,100
28 Jul 202214.7014.9714.3214.9714.9734,300
27 Jul 202214.3614.6814.2114.6414.647,000
26 Jul 202214.4514.4513.9914.0614.0621,300
25 Jul 202214.7414.7414.3414.5314.5315,800
22 Jul 202215.7215.7214.6514.7314.7313,600
21 Jul 202215.6115.7215.4915.7215.726,800
20 Jul 202214.9615.7714.9515.6015.6020,600
19 Jul 202214.4914.9014.3614.9014.909,700
18 Jul 202214.5514.9114.2514.3114.3112,100
15 Jul 202214.3214.3213.7614.2814.28629,100
14 Jul 202214.2514.2513.9914.1114.119,100
13 Jul 202214.1014.6113.9514.4114.4124,600
12 Jul 202214.5814.7714.1714.6914.6916,100
11 Jul 202215.3815.3814.4914.5214.5225,500
08 Jul 202215.2915.8215.2115.5615.5640,400
07 Jul 202214.9515.5514.9515.5315.537,000
06 Jul 202214.9515.2714.7214.8114.81618,100
05 Jul 202213.8314.9313.6514.9214.9212,900
01 Jul 202214.1914.1913.7714.0714.0723,000
30 Jun 202213.8014.0013.4613.8813.8868,200
29 Jun 202213.9014.1413.8214.0614.067,500
28 Jun 202214.9215.0314.1614.2814.2887,400
27 Jun 202215.4015.4014.6914.8314.8319,800
24 Jun 202215.3715.5215.1415.3715.3778,100
23 Jun 202214.6515.1514.6115.1515.1510,500
22 Jun 202214.1814.8114.1814.6114.616,200
21 Jun 202214.4414.7814.4114.4714.4736,700
17 Jun 202213.8014.3113.8014.1014.1018,200
16 Jun 202213.7813.8513.3013.4713.4730,600
15 Jun 202213.8714.3513.7914.2314.2317,400
14 Jun 202213.8213.8213.5013.6913.6921,900
13 Jun 202214.2414.3813.5913.6813.6816,200
10 Jun 202215.3015.3614.8114.9014.9019,700
09 Jun 202216.1016.1315.6815.6815.686,300
08 Jun 202216.0016.5816.0016.2516.2512,500
07 Jun 202215.4916.0815.4016.0516.0511,000
06 Jun 202215.9416.0415.6215.6915.6910,200
03 Jun 202215.4515.7015.4015.6615.6615,000
02 Jun 202215.0015.8015.0015.7615.7613,100
01 Jun 202215.4315.5314.8515.0415.0475,200
31 May 202215.6315.7315.2315.3515.3532,700
27 May 202214.8815.6114.8815.5915.5913,800
26 May 202214.3114.8414.2514.7314.7311,800
25 May 202213.9014.3413.9014.2814.289,100
24 May 202214.3214.3213.8013.9513.9513,500
23 May 202214.7314.7314.2314.5714.579,900
20 May 202215.0415.0414.0014.5414.5423,000
19 May 202214.3815.0314.3814.7814.7817,700
18 May 202214.6715.1414.3714.4714.4724,800
17 May 202214.7814.9514.4314.9514.9510,100
16 May 202214.4114.6614.2014.2414.2413,400
13 May 202213.7714.5813.7514.5014.5019,900
12 May 202212.6313.5112.5813.3313.3394,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...