UK markets close in 6 hours 13 minutes

Direxion Moonshot Innovators ETF (MOON)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
9.00-0.04 (-0.44%)
At close: 04:00PM EDT
9.23 +0.23 (+2.56%)
After hours: 05:51PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20249.109.198.979.009.006,100
17 Apr 20249.189.199.049.049.049,000
16 Apr 20249.209.259.109.209.2023,700
15 Apr 20249.709.709.249.309.3022,400
12 Apr 202410.0610.069.649.679.6725,100
11 Apr 202410.1610.1610.0210.1410.149,600
10 Apr 202410.1110.1510.1010.1210.1214,400
09 Apr 202410.5010.5310.4010.4810.4820,100
08 Apr 202410.3910.4610.3410.3910.3913,300
05 Apr 202410.1910.3310.1510.2310.2314,700
04 Apr 202410.5710.6010.2110.2410.2438,400
03 Apr 202410.2910.4110.2910.4110.419,300
02 Apr 202410.4110.4110.2610.3710.3728,300
01 Apr 202410.9210.9210.6010.7410.748,200
28 Mar 202410.7910.9610.7910.8610.8623,500
27 Mar 202410.5810.8110.4510.7710.7711,800
26 Mar 202410.5510.6010.4610.4710.4720,500
25 Mar 202410.4710.6410.4210.4410.4415,400
22 Mar 202410.6610.6610.4510.4510.4525,700
21 Mar 202410.8410.9810.6910.6910.6920,600
20 Mar 202410.4410.8010.3910.7410.7426,600
19 Mar 202410.3210.4310.2010.4210.428,900
19 Mar 20240.035 Dividend
18 Mar 202410.6810.6810.4410.5010.4626,100
15 Mar 202410.4410.6710.4410.6010.5627,700
14 Mar 202410.9210.9210.3710.4610.4320,200
13 Mar 202411.0011.0610.9310.9310.9017,300
12 Mar 202410.9010.9010.6810.8210.7824,800
11 Mar 202411.0811.2010.7810.8010.7629,900
08 Mar 202411.0711.4010.9411.0010.9625,900
07 Mar 202410.9210.9910.8310.9510.9113,800
06 Mar 202410.8510.9510.8210.8510.8110,800
05 Mar 202410.9410.9710.6010.6710.6334,500
04 Mar 202411.3411.3410.9610.9610.9213,400
01 Mar 202411.0711.3310.9111.1711.1314,700
29 Feb 202411.2311.3411.0611.1211.0810,500
28 Feb 202411.1511.1610.9511.0010.9615,100
27 Feb 202410.9311.2310.9011.1911.1518,400
26 Feb 202410.3010.7110.3010.6110.5713,000
23 Feb 202410.3110.3110.1110.2210.1918,400
22 Feb 202410.3710.4410.2910.2910.2633,600
21 Feb 202410.3210.3210.1710.2210.1922,000
20 Feb 202410.6410.6410.3510.4510.4212,800
16 Feb 202410.8110.9110.6810.7410.7034,600
15 Feb 202410.8310.9210.7110.8310.7929,700
14 Feb 202410.4510.7110.4210.6710.6323,800
13 Feb 202410.4610.4710.1410.2310.2043,700
12 Feb 202410.6411.0410.6410.9510.9134,900
09 Feb 202410.4810.6710.4810.6010.5712,400
08 Feb 202410.0710.4210.0710.3510.328,100
07 Feb 202410.3210.329.9810.0610.0311,800
06 Feb 202410.0010.3410.0010.3410.3010,100
05 Feb 202410.0710.079.859.999.965,400
02 Feb 20249.8510.049.7410.019.9816,800
01 Feb 20249.9210.039.699.999.9613,600
31 Jan 20249.9910.109.789.789.7511,500
30 Jan 202410.3010.3010.0110.019.9824,700
29 Jan 20249.9710.459.9510.4410.4112,400
26 Jan 20249.9710.079.879.889.859,600
25 Jan 202410.0110.059.899.919.8826,800
24 Jan 202410.2010.209.939.939.9019,100
23 Jan 202410.2210.3010.0510.2010.1711,700
22 Jan 20249.6910.169.6910.019.9822,700
19 Jan 20249.569.599.319.599.568,700
18 Jan 20249.759.759.389.519.4810,600
17 Jan 20249.629.669.489.669.6336,500
16 Jan 202410.0110.019.779.809.7718,700
12 Jan 202410.3410.4010.0910.0910.066,700
11 Jan 202410.5610.5710.2010.2810.2517,300
10 Jan 202410.7810.7810.4710.5910.5514,300
09 Jan 202410.7310.9110.6910.7310.705,100
08 Jan 202410.4910.9210.4510.9210.8812,200
05 Jan 202410.5010.6010.3210.4910.4622,100
04 Jan 202410.5210.6810.4710.6010.5612,500
03 Jan 202410.7610.7610.5310.5510.5116,100
02 Jan 202411.2011.3010.9711.0110.9725,700
29 Dec 202311.7211.7411.3511.3711.3316,200
28 Dec 202311.6911.8511.6311.7111.6720,100
27 Dec 202311.7411.7911.6211.7211.6818,900
26 Dec 202311.5211.7311.5211.6611.6220,200
22 Dec 202311.3311.5311.2511.4611.4213,800
21 Dec 202311.1911.3411.0911.2711.2324,000
21 Dec 20230.016 Dividend
20 Dec 202311.5511.6710.9210.9210.8719,600
19 Dec 202311.2811.6511.2811.6311.5730,400
18 Dec 202311.2511.4111.1811.2211.1734,100
15 Dec 202311.4411.4411.1411.1911.1456,400
14 Dec 202311.0811.4411.0611.3911.3433,100
13 Dec 202310.2810.8510.1510.8510.7910,800
12 Dec 202310.2610.3210.1310.2610.217,500
11 Dec 202310.3210.3210.1710.2810.2312,300
08 Dec 202310.4510.5710.2710.3510.3016,800
07 Dec 202310.3310.4110.3110.3410.2914,000
06 Dec 202310.4810.7610.4510.4510.4018,700
05 Dec 202310.4410.5010.3210.3310.2838,500
04 Dec 202310.3510.5610.3510.5010.4516,700
01 Dec 20239.9110.429.9110.4210.3720,400
30 Nov 202310.1310.199.899.919.8612,300
29 Nov 202310.1110.3810.0510.0710.0219,600
28 Nov 20239.9210.059.7810.0510.007,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...