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

MSCI USA ESG Leaders Laggards ETF Direxion (NY: ESNG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 57.49 57.49 57.49 4 +0.32(+0.56%)
Dec 30, 2020 57.17 57.17 57.17 57.17 4 +0.04(+0.07%)
Dec 29, 2020 57.13 57.13 57.13 57.13 111 -0.47(-0.82%)
Dec 28, 2020 57.53 57.60 57.53 57.60 321 +0.60(+1.06%)
Dec 24, 2020 57.00 57.00 57.00 57.00 100 -0.18(-0.31%)
Dec 23, 2020 57.42 57.43 57.18 57.18 3,647 +0.11(+0.19%)
Dec 22, 2020 57.20 57.20 57.07 57.07 213 -0.12(-0.21%)
Dec 21, 2020 57.19 57.19 57.19 57.19 817 -0.54(-0.94%)
Dec 18, 2020 57.37 57.73 57.37 57.73 100 +0.02(+0.03%)
Dec 17, 2020 57.72 57.72 57.72 57.72 103 +0.08(+0.13%)
Dec 16, 2020 57.64 57.64 57.64 57.64 1 +0.01(+0.01%)
Dec 15, 2020 57.63 57.63 57.63 57.63 41 +0.58(+1.02%)
Dec 14, 2020 57.37 58.66 57.05 57.05 3,471 +0.04(+0.07%)
Dec 11, 2020 57.01 57.01 57.01 57.01 100 -0.27(-0.48%)
Dec 10, 2020 57.07 57.28 57.07 57.28 496 -1.60(-2.72%)
Dec 09, 2020 59.34 59.34 58.88 58.88 102 -0.33(-0.55%)
Dec 08, 2020 59.21 59.21 59.21 59.21 51 -0.03(-0.05%)
Dec 07, 2020 59.35 59.37 59.24 59.24 1,364 -0.06(-0.10%)
Dec 04, 2020 59.30 59.30 59.30 59.30 100 +0.54(+0.92%)
Dec 03, 2020 58.76 58.76 58.76 58.76 2 -0.45(-0.75%)
Dec 02, 2020 59.21 59.21 59.21 59.21 0 +0.08(+0.13%)
Dec 01, 2020 59.13 59.13 59.13 59.13 56 +0.02(+0.03%)
Nov 30, 2020 59.12 59.12 59.12 59.12 325 -0.11(-0.18%)
Nov 27, 2020 59.22 59.22 59.22 59.22 100 +0.13(+0.22%)
Nov 25, 2020 59.09 59.09 59.09 59.09 100 -0.59(-1.00%)
Nov 24, 2020 59.69 59.69 59.69 59.69 55 +0.88(+1.49%)
Nov 23, 2020 58.81 58.81 58.81 58.81 21 +0.31(+0.53%)
Nov 20, 2020 58.50 58.50 58.50 58.50 100 -0.29(-0.50%)
Nov 19, 2020 58.80 58.80 58.80 58.80 6 +0.27(+0.45%)
Nov 18, 2020 58.53 58.53 58.53 58.53 18 -0.93(-1.57%)
Nov 17, 2020 59.46 59.46 59.46 59.46 508 -0.19(-0.33%)
Nov 16, 2020 59.75 59.75 59.66 59.66 525 +0.60(+1.01%)
Nov 13, 2020 59.06 59.06 59.06 59.06 100 +1.02(+1.76%)
Nov 12, 2020 57.97 58.04 57.94 58.04 225 -0.52(-0.89%)
Nov 11, 2020 58.70 58.72 58.56 58.56 1,627 +0.22(+0.37%)
Nov 10, 2020 58.35 58.35 58.35 58.35 100 -0.61(-1.04%)
Nov 09, 2020 59.84 60.13 58.96 58.96 18,632 +0.81(+1.40%)
Nov 06, 2020 58.15 58.15 58.15 58.15 100 -0.07(-0.12%)
Nov 05, 2020 58.31 58.31 58.22 58.22 570 +1.12(+1.97%)
Nov 04, 2020 57.09 57.09 57.09 57.09 59 +1.40(+2.52%)
Nov 03, 2020 55.69 55.69 55.69 55.69 51 +1.48(+2.72%)
Nov 02, 2020 54.21 54.21 54.21 54.21 43 +1.34(+2.54%)
Oct 30, 2020 52.87 52.87 52.87 52.87 100 -1.27(-2.34%)
Oct 29, 2020 54.14 54.14 54.14 54.14 0 +0.77(+1.45%)
Oct 28, 2020 53.37 53.37 53.37 53.37 123 -1.47(-2.68%)
Oct 27, 2020 54.84 54.84 54.84 54.84 2 -0.69(-1.25%)
Oct 26, 2020 55.53 55.53 55.53 55.53 2 -0.98(-1.74%)
Oct 23, 2020 56.52 56.52 56.52 56.52 100 -0.11(-0.20%)
Oct 22, 2020 56.66 56.66 56.63 56.63 353 -0.10(-0.18%)
Oct 21, 2020 56.73 56.73 56.73 56.73 0 -0.31(-0.54%)
Oct 20, 2020 57.04 57.04 57.04 57.04 0 +0.22(+0.38%)
Oct 19, 2020 56.82 56.82 56.82 56.82 8 -0.83(-1.45%)
Oct 16, 2020 57.65 57.65 57.65 57.65 100 -0.05(-0.09%)
Oct 15, 2020 57.70 57.70 57.70 57.70 82 -0.04(-0.07%)
Oct 14, 2020 57.74 57.74 57.74 57.74 1 -0.03(-0.06%)
Oct 13, 2020 57.94 57.94 57.78 57.78 269 -0.66(-1.13%)
Oct 12, 2020 58.44 58.44 58.44 58.44 18 +1.12(+1.95%)
Oct 09, 2020 57.34 57.35 57.32 57.32 400 +0.31(+0.55%)
Oct 08, 2020 57.01 57.01 57.01 57.01 0 +0.51(+0.91%)
Oct 07, 2020 56.19 56.50 56.17 56.50 704 +1.17(+2.11%)
Oct 06, 2020 55.31 55.33 55.31 55.33 101 -0.46(-0.83%)
Oct 05, 2020 55.79 55.79 55.79 55.79 6 +0.87(+1.59%)
Oct 02, 2020 53.14 54.92 53.14 54.92 600 -0.71(-1.27%)
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.