Skip to main content

Direxion Moonshot Innovators ETF (NY: MOON )

10.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 10.42 10.70 10.42 10.66 42,349 +0.35(+3.39%)
Jul 11, 2024 10.15 10.38 10.15 10.31 58,100 +0.40(+4.04%)
Jul 10, 2024 9.910 9.980 9.850 9.910 21,065 +0.03(+0.30%)
Jul 09, 2024 9.790 9.910 9.710 9.880 15,034 +0.16(+1.65%)
Jul 08, 2024 9.690 9.805 9.680 9.720 22,539 +0.10(+1.04%)
Jul 05, 2024 9.510 9.620 9.460 9.620 14,098 +0.15(+1.58%)
Jul 03, 2024 9.470 9.655 9.470 9.470 54,595 +0.05(+0.53%)
Jul 02, 2024 9.450 9.490 9.351 9.420 8,226 -0.05(-0.53%)
Jul 01, 2024 9.500 9.530 9.400 9.470 11,282 +0.02(+0.21%)
Jun 28, 2024 9.505 9.505 9.405 9.450 8,247 -0.07(-0.74%)
Jun 27, 2024 9.300 9.520 9.300 9.520 9,834 +0.16(+1.71%)
Jun 26, 2024 9.250 9.379 9.250 9.360 9,469 +0.10(+1.03%)
Jun 25, 2024 9.350 9.350 9.261 9.265 18,673 -0.09(-0.91%)
Jun 24, 2024 9.450 9.534 9.340 9.350 18,803 -0.12(-1.26%)
Jun 21, 2024 9.380 9.490 9.360 9.470 11,264 +0.13(+1.39%)
Jun 20, 2024 9.470 9.470 9.306 9.340 28,399 -0.16(-1.73%)
Jun 18, 2024 9.699 9.699 9.500 9.505 10,730 -0.18(-1.90%)
Jun 17, 2024 9.699 9.770 9.664 9.689 12,398 -0.07(-0.72%)
Jun 14, 2024 9.888 9.954 9.749 9.759 15,013 -0.22(-2.20%)
Jun 13, 2024 10.14 10.17 9.958 9.978 7,444 -0.04(-0.40%)
Jun 12, 2024 10.09 10.26 10.02 10.02 10,140 +0.40(+4.15%)
Jun 11, 2024 9.509 9.679 9.450 9.619 8,092 +0.03(+0.31%)
Jun 10, 2024 9.350 9.589 9.320 9.589 10,834 +0.22(+2.34%)
Jun 07, 2024 9.400 9.559 9.370 9.370 9,887 -0.16(-1.67%)
Jun 06, 2024 9.639 9.639 9.510 9.529 5,051 -0.24(-2.43%)
Jun 05, 2024 9.562 9.769 9.562 9.767 7,199 +0.26(+2.70%)
Jun 04, 2024 9.539 9.549 9.500 9.509 3,757 -0.11(-1.14%)
Jun 03, 2024 9.669 9.709 9.455 9.619 16,281 +0.06(+0.63%)
May 31, 2024 9.719 9.719 9.470 9.559 5,750 -0.10(-1.03%)
May 30, 2024 9.599 9.729 9.569 9.659 7,024 +0.10(+1.04%)
May 29, 2024 9.519 9.567 9.430 9.559 17,280 -0.10(-1.03%)
May 28, 2024 9.759 9.759 9.589 9.659 9,152 -0.03(-0.31%)
May 24, 2024 9.599 9.739 9.595 9.689 10,166 +0.10(+1.04%)
May 23, 2024 9.928 9.928 9.509 9.589 6,636 -0.31(-3.12%)
May 22, 2024 9.928 10.05 9.884 9.898 4,945 -0.05(-0.50%)
May 21, 2024 10.10 10.11 9.918 9.948 48,593 -0.17(-1.67%)
May 20, 2024 10.12 10.21 10.08 10.12 12,946 -0.03(-0.29%)
May 17, 2024 10.06 10.17 10.05 10.15 18,690 +0.11(+1.09%)
May 16, 2024 10.16 10.17 10.02 10.04 14,595 -0.27(-2.61%)
May 15, 2024 10.38 10.40 10.11 10.31 39,696 +0.14(+1.37%)
May 14, 2024 10.06 10.30 10.06 10.17 6,494 +0.34(+3.45%)
May 13, 2024 9.749 10.09 9.739 9.828 27,788 +0.29(+3.03%)
May 10, 2024 9.759 9.789 9.539 9.539 7,364 -0.25(-2.55%)
May 09, 2024 9.719 9.789 9.699 9.789 8,156 +0.11(+1.13%)
May 08, 2024 9.629 9.729 9.589 9.679 8,434 +0.05(+0.52%)
May 07, 2024 9.918 9.929 9.629 9.629 9,698 -0.30(-3.01%)
May 06, 2024 9.799 9.938 9.787 9.928 22,383 +0.22(+2.26%)
May 03, 2024 9.858 9.868 9.669 9.709 35,463 +0.19(+1.99%)
May 02, 2024 9.310 9.529 9.245 9.519 40,677 +0.31(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.