Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Value Over Growth ETF Direxion (NY: RWVG )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2022 0 +0.00(+0.00%)
Sep 22, 2022 54.42 54.42 54.42 54.42 20 -0.44(-0.80%)
Sep 21, 2022 55.97 56.46 54.86 54.86 5,063 -1.03(-1.83%)
Sep 20, 2022 55.89 55.89 55.89 55.89 100 -0.72(-1.27%)
Sep 19, 2022 56.16 56.61 56.16 56.61 1,312 +0.09(+0.16%)
Sep 16, 2022 56.00 56.52 56.00 56.52 3,102 +0.26(+0.45%)
Sep 15, 2022 57.16 57.23 56.27 56.27 3,351 -0.56(-0.99%)
Sep 14, 2022 56.63 56.92 56.63 56.83 1,048 -0.02(-0.04%)
Sep 13, 2022 57.89 57.89 56.85 56.85 288 -2.01(-3.42%)
Sep 12, 2022 59.18 59.22 58.44 58.86 5,506 +0.94(+1.61%)
Sep 09, 2022 58.09 58.09 57.66 57.93 1,535 +0.04(+0.08%)
Sep 08, 2022 57.05 57.88 57.05 57.88 1,609 +0.85(+1.48%)
Sep 07, 2022 56.54 57.03 56.50 57.03 2,576 +0.72(+1.28%)
Sep 06, 2022 56.31 56.31 56.31 56.31 143 -0.09(-0.15%)
Sep 02, 2022 56.66 56.69 56.40 56.40 618 -0.53(-0.94%)
Sep 01, 2022 56.93 56.93 56.93 56.93 150 +0.10(+0.17%)
Aug 31, 2022 57.25 57.25 56.83 56.83 615 +0.49(+0.88%)
Aug 30, 2022 57.40 57.40 56.34 56.34 4,498 -1.24(-2.15%)
Aug 29, 2022 57.74 57.90 57.58 57.58 3,250 -0.41(-0.70%)
Aug 26, 2022 58.35 58.35 57.99 57.99 1,008 -1.27(-2.14%)
Aug 25, 2022 59.02 59.25 59.02 59.25 1,456 +0.84(+1.44%)
Aug 24, 2022 58.41 58.41 58.41 58.41 3 +0.12(+0.20%)
Aug 23, 2022 58.29 58.29 58.29 58.29 0 +0.15(+0.26%)
Aug 22, 2022 58.65 58.65 58.09 58.15 12,227 -1.25(-2.11%)
Aug 19, 2022 59.49 59.50 59.40 59.40 618 -0.47(-0.79%)
Aug 18, 2022 59.60 59.87 59.60 59.87 666 +0.10(+0.17%)
Aug 17, 2022 59.91 59.91 59.68 59.77 514 -0.49(-0.81%)
Aug 16, 2022 60.15 60.26 60.15 60.26 172 +0.34(+0.57%)
Aug 15, 2022 59.71 59.92 59.71 59.92 922 +0.13(+0.22%)
Aug 12, 2022 59.63 59.79 59.63 59.79 1,187 +0.61(+1.03%)
Aug 11, 2022 59.22 59.22 59.03 59.18 16,852 +0.60(+1.02%)
Aug 10, 2022 58.58 58.60 58.58 58.58 494 +0.78(+1.36%)
Aug 09, 2022 57.80 57.80 57.80 57.80 34 +0.12(+0.21%)
Aug 08, 2022 57.62 57.67 57.62 57.67 365 +0.49(+0.87%)
Aug 05, 2022 56.94 57.18 56.94 57.18 6,453 +0.10(+0.18%)
Aug 04, 2022 57.41 57.41 57.08 57.08 100 -0.43(-0.76%)
Aug 03, 2022 57.32 57.54 57.32 57.51 2,069 +0.22(+0.39%)
Aug 02, 2022 57.50 57.58 57.29 57.29 6,996 -0.39(-0.68%)
Aug 01, 2022 57.50 57.86 57.38 57.68 21,687 -0.41(-0.71%)
Jul 29, 2022 57.58 58.10 57.58 58.10 4,610 +0.34(+0.58%)
Jul 28, 2022 57.48 57.81 57.43 57.76 24,500 +0.50(+0.88%)
Jul 27, 2022 56.60 57.40 56.60 57.26 45,114 +0.31(+0.54%)
Jul 26, 2022 57.19 57.19 54.51 56.95 20,016 -0.17(-0.30%)
Jul 25, 2022 57.12 57.12 57.12 57.12 67 +0.66(+1.17%)
Jul 22, 2022 56.41 56.46 56.41 56.46 375 -0.28(-0.50%)
Jul 21, 2022 56.74 56.74 56.74 56.74 7 -0.00(-0.00%)
Jul 20, 2022 56.55 56.75 56.55 56.75 437 -0.04(-0.06%)
Jul 19, 2022 56.50 56.78 56.50 56.78 692 +1.55(+2.80%)
Jul 18, 2022 55.23 55.23 55.23 55.23 15 -0.17(-0.30%)
Jul 15, 2022 54.54 55.44 54.54 55.40 3,275 +1.15(+2.12%)
Jul 14, 2022 54.14 54.32 54.14 54.25 69,635 -0.95(-1.72%)
Jul 13, 2022 55.12 55.37 55.12 55.20 3,625 -0.29(-0.52%)
Jul 12, 2022 55.88 55.88 55.49 55.49 163 -0.10(-0.17%)
Jul 11, 2022 55.58 55.58 55.58 55.58 150 -0.29(-0.53%)
Jul 08, 2022 55.88 55.88 55.88 55.88 100 -0.16(-0.28%)
Jul 07, 2022 56.04 56.04 56.04 56.04 2 +0.52(+0.93%)
Jul 06, 2022 55.52 55.52 55.52 55.52 43 -0.11(-0.20%)
Jul 05, 2022 54.80 55.63 54.80 55.63 296 -0.91(-1.60%)
Jul 01, 2022 56.54 56.54 56.54 56.54 161 +0.91(+1.64%)
Jun 30, 2022 55.36 55.63 55.30 55.63 680 -0.44(-0.79%)
Jun 29, 2022 56.07 56.07 56.07 56.07 43 -0.37(-0.66%)
Jun 28, 2022 56.91 57.62 56.44 56.44 3,177 -0.25(-0.44%)
Jun 27, 2022 56.82 56.88 56.69 56.69 3,496 +0.24(+0.42%)
Jun 24, 2022 55.56 56.59 55.56 56.45 3,719 +1.10(+1.98%)
Jun 23, 2022 54.87 55.35 54.87 55.35 466 -0.25(-0.44%)
Jun 22, 2022 55.11 55.71 54.48 55.60 3,191 -0.06(-0.10%)
Jun 21, 2022 54.89 55.66 54.74 55.66 2,870 +1.16(+2.13%)
Jun 17, 2022 54.76 54.79 54.44 54.49 19,179 -0.40(-0.73%)
Jun 16, 2022 54.87 54.97 54.87 54.89 523 -1.41(-2.50%)
Jun 15, 2022 56.91 56.91 55.91 56.30 1,931 -0.07(-0.12%)
Jun 14, 2022 57.09 57.09 56.36 56.37 1,265 -0.45(-0.78%)
Jun 13, 2022 57.37 57.37 56.69 56.82 2,062 -2.11(-3.58%)
Jun 10, 2022 59.09 59.09 58.90 58.93 2,227 -0.92(-1.53%)
Jun 09, 2022 60.60 60.60 59.85 59.85 1,667 -1.15(-1.88%)
Jun 08, 2022 61.52 61.52 60.76 60.99 1,429 -0.96(-1.54%)
Jun 07, 2022 61.95 61.95 61.95 61.95 41 +0.71(+1.17%)
Jun 06, 2022 62.09 62.09 61.23 61.23 387 +0.03(+0.05%)
Jun 03, 2022 61.35 62.00 61.20 61.20 1,336 -0.13(-0.22%)
Jun 02, 2022 60.98 61.34 60.98 61.34 842 +0.15(+0.24%)
Jun 01, 2022 61.76 61.76 60.71 61.19 1,770 -0.40(-0.65%)
May 31, 2022 61.91 61.91 61.59 61.59 751 -0.51(-0.83%)
May 27, 2022 61.06 62.10 61.06 62.10 1,064 +0.58(+0.95%)
May 26, 2022 61.70 61.70 61.52 61.52 1,073 +0.59(+0.97%)
May 25, 2022 60.91 60.99 60.79 60.93 5,115 +0.20(+0.32%)
May 24, 2022 60.48 60.73 60.27 60.73 869 +0.58(+0.96%)
May 23, 2022 59.14 60.48 59.01 60.15 11,971 +1.15(+1.95%)
May 20, 2022 59.05 59.05 57.92 59.00 17,186 +0.13(+0.22%)
May 19, 2022 58.51 59.21 58.45 58.87 63,396 -0.23(-0.40%)
May 18, 2022 59.11 60.40 59.07 59.10 14,926 -1.52(-2.50%)
May 17, 2022 60.37 60.62 60.37 60.62 453 +0.74(+1.24%)
May 16, 2022 59.18 60.11 59.18 59.88 1,086 +0.44(+0.75%)
May 13, 2022 59.23 59.43 59.23 59.43 643 +0.61(+1.04%)
May 12, 2022 58.39 58.82 58.39 58.82 265 +0.02(+0.03%)
May 11, 2022 59.23 59.41 58.81 58.81 402 +0.32(+0.54%)
May 10, 2022 58.02 58.58 58.02 58.49 1,302 -0.57(-0.96%)
May 09, 2022 59.23 59.23 59.06 59.06 335 -1.22(-2.03%)
May 06, 2022 59.89 60.28 59.89 60.28 188 +0.11(+0.18%)
May 05, 2022 60.84 60.84 60.03 60.17 2,445 -0.77(-1.27%)
May 04, 2022 59.88 60.95 59.88 60.95 2,516 +1.32(+2.22%)
May 03, 2022 59.80 59.80 59.62 59.62 367 +0.75(+1.28%)
May 02, 2022 59.14 59.23 58.60 58.87 3,048 -0.66(-1.11%)
Apr 29, 2022 60.04 60.04 59.53 59.53 225 -1.03(-1.71%)
Apr 28, 2022 60.76 60.76 60.57 60.57 1,024 +0.39(+0.65%)
Apr 27, 2022 59.90 60.50 59.90 60.17 2,879 -0.19(-0.32%)
Apr 26, 2022 61.03 61.43 60.37 60.37 3,024 +0.57(+0.95%)
Apr 25, 2022 59.61 60.91 59.61 59.79 4,087 -1.54(-2.51%)
Apr 22, 2022 61.86 61.86 61.33 61.33 882 -1.59(-2.52%)
Apr 21, 2022 64.09 64.09 62.92 62.92 1,304 -0.66(-1.04%)
Apr 20, 2022 63.31 63.63 63.16 63.58 4,408 +1.03(+1.64%)
Apr 19, 2022 62.55 62.55 62.11 62.55 1,812 +0.51(+0.83%)
Apr 18, 2022 62.17 62.31 61.80 62.04 6,924 -0.11(-0.18%)
Apr 14, 2022 61.63 62.21 61.63 62.15 731 +0.18(+0.29%)
Apr 13, 2022 61.88 62.30 61.62 61.98 57,582 +0.14(+0.23%)
Apr 12, 2022 62.02 62.29 61.68 61.83 9,079 -0.13(-0.20%)
Apr 11, 2022 62.20 62.20 61.96 61.96 321 -0.19(-0.31%)
Apr 08, 2022 61.66 62.21 61.66 62.15 679 +0.75(+1.22%)
Apr 07, 2022 61.24 61.44 61.24 61.40 444 +0.64(+1.05%)
Apr 06, 2022 60.74 60.76 60.74 60.76 252 +0.43(+0.71%)
Apr 05, 2022 60.78 60.88 60.33 60.33 2,881 -0.07(-0.11%)
Apr 04, 2022 61.11 61.11 60.40 60.40 444 -0.71(-1.16%)
Apr 01, 2022 61.30 61.30 60.69 61.11 402 +0.20(+0.32%)
Mar 31, 2022 61.63 61.63 60.91 60.91 60,885 -0.53(-0.86%)
Mar 30, 2022 61.76 61.76 60.99 61.44 2,047 -0.07(-0.11%)
Mar 29, 2022 61.25 61.54 61.18 61.51 3,585 +0.26(+0.43%)
Mar 28, 2022 61.07 61.59 60.76 61.25 32,032 -0.54(-0.87%)
Mar 25, 2022 61.51 61.78 61.34 61.78 5,851 +0.90(+1.49%)
Mar 24, 2022 60.93 60.97 60.75 60.88 1,185 +0.27(+0.44%)
Mar 23, 2022 60.53 60.65 60.53 60.61 1,243 -0.54(-0.88%)
Mar 22, 2022 61.54 61.54 61.05 61.15 2,407 -0.38(-0.61%)
Mar 21, 2022 61.28 61.52 60.97 61.52 3,782 +0.80(+1.33%)
Mar 18, 2022 60.62 61.04 60.36 60.72 39,831 -0.26(-0.43%)
Mar 17, 2022 60.85 61.01 60.77 60.98 5,940 +0.63(+1.05%)
Mar 16, 2022 60.46 60.63 60.02 60.35 3,003 +0.49(+0.82%)
Mar 15, 2022 59.85 59.85 59.85 59.85 127 +0.12(+0.20%)
Mar 14, 2022 59.54 59.74 59.34 59.74 897 +0.37(+0.62%)
Mar 11, 2022 59.67 59.67 59.37 59.37 857 -0.12(-0.20%)
Mar 10, 2022 59.49 59.49 59.49 59.49 32 +0.12(+0.21%)
Mar 09, 2022 59.38 59.78 59.12 59.36 747 +0.48(+0.82%)
Mar 08, 2022 59.41 59.87 58.88 58.88 1,292 -0.65(-1.09%)
Mar 07, 2022 59.70 59.76 59.32 59.53 3,118 -0.66(-1.09%)
Mar 04, 2022 59.50 60.19 59.50 60.18 381 +0.05(+0.08%)
Mar 03, 2022 60.17 60.17 59.99 60.13 857 +0.40(+0.68%)
Mar 02, 2022 59.95 59.95 59.73 59.73 1,220 +1.25(+2.14%)
Mar 01, 2022 58.52 58.98 58.06 58.48 2,184 -1.00(-1.68%)
Feb 28, 2022 59.10 59.48 58.87 59.48 1,731 -0.36(-0.60%)
Feb 25, 2022 58.09 61.17 59.78 59.84 16,701 +1.78(+3.07%)
Feb 24, 2022 57.39 58.08 57.06 58.06 2,747 -0.62(-1.06%)
Feb 23, 2022 59.50 59.50 58.68 58.68 1,700 -0.44(-0.74%)
Feb 22, 2022 59.58 59.71 59.12 59.12 6,280 -0.38(-0.64%)
Feb 18, 2022 59.50 0 -0.14(-0.24%)
Feb 17, 2022 59.63 59.72 59.22 59.64 47,357 -0.52(-0.87%)
Feb 16, 2022 60.17 60.26 59.88 60.16 2,025 +0.26(+0.44%)
Feb 15, 2022 60.08 60.33 59.81 59.90 1,271 +0.27(+0.46%)
Feb 14, 2022 59.97 59.97 59.24 59.63 34,007 -0.78(-1.30%)
Feb 11, 2022 60.25 60.45 60.25 60.41 622 -0.02(-0.03%)
Feb 10, 2022 61.31 61.31 60.27 60.43 2,455 -0.59(-0.96%)
Feb 09, 2022 61.01 61.21 61.01 61.02 2,431 +0.36(+0.60%)
Feb 08, 2022 60.60 60.90 60.47 60.66 3,404 +0.42(+0.69%)
Feb 07, 2022 59.77 60.56 59.77 60.24 2,595 +0.15(+0.24%)
Feb 04, 2022 60.57 60.68 59.36 60.09 3,883 -0.25(-0.41%)
Feb 03, 2022 60.40 60.60 60.24 60.34 2,402 +0.14(+0.23%)
Feb 02, 2022 59.57 60.25 59.57 60.20 2,358 +0.60(+1.01%)
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.