Direxion Daily Latin America 3x Bull Shares Historical Stock Prices

(ETF)
LBJ 
$79.6466
*  
2.8466
3.71%
Get LBJ Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading LBJ now


Community Rating:
View:    LBJ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 80.9292 79.4401 79.6466 1,958
12/06/2016 80.9292 80.9292 79.4401 79.6466 1,958
12/05/2016 75.2 77.4 75.2 76.8 1,030
12/02/2016 75.2 75.8875 75.2 75.2 1,081
12/01/2016 79.63 79.63 71.89 73.38 12,106
11/30/2016 81.2996 83.3432 81.2996 82.09 3,797
11/29/2016 80.2 80.8352 78.03 78.03 4,360
11/28/2016 79.91 83.012 79.91 83 2,782
11/25/2016 78.05 79.9485 78.03 79 2,493
11/23/2016 80 80.52 79.6438 80.52 1,188
11/22/2016 82.65 84.3064 82.32 82.768 3,305
11/21/2016 77.25 81.79 77.25 80.26 13,109
11/18/2016 75.99 78.6932 73.6508 75.01 2,995
11/17/2016 79.3 79.3 76.9 76.9 2,481
11/16/2016 76.91 79.52 73.76 77.72 2,284
11/15/2016 76.01 83.53 75.99 79.28 12,906
11/14/2016 75.18 75.18 70.32 74.9251 3,107
11/11/2016 80.01 80.01 69.01 77.5 12,613
11/10/2016 99.66 101.38 80.34 80.34 15,619
11/09/2016 106.74 115.5 99 104.259 9,016
11/08/2016 112.74 121.5824 112.74 118.59 10,219
11/07/2016 109.11 113.8313 109.11 113.32 4,330
11/04/2016 102.12 104.06 97 99.93 3,846
11/03/2016 105.27 105.27 105.27 105.27 408
11/02/2016 100.34 101.0412 99.01 99.665 3,452
11/01/2016 114.75 114.75 101.0736 105.08 6,189
10/31/2016 116.02 117.73 115 116 5,023
10/28/2016 114.72 116.12 109.51 112.1 4,086
10/27/2016 115.0472 117.49 115.0472 116.11 2,348
10/26/2016 115.63 120.2331 114 114.5015 6,380
10/25/2016 117.15 118.86 115.89 118.86 3,161
10/24/2016 118.81 120.6172 118.5 118.5 5,554
10/21/2016 111.74 115.24 111.74 115.24 1,389
10/20/2016 110.77 114.19 110.77 113.96 2,611
10/19/2016 110.01 112.9814 110.01 112.534 5,620
10/18/2016 106.9 109.99 105.19 109.63 7,344
10/17/2016 100.416 102.1 100.416 101.58 1,385
10/14/2016 100.5 102.7 99.26 99.34 7,247
10/13/2016 95.6 95.6 94 95 893
10/12/2016 98.13 98.13 96.9858 96.9858 866
10/11/2016 100.73 101.779 96.96 96.96 1,884
10/10/2016 98.57 101.435 98.57 100.64 4,328
10/07/2016 96.59 96.59 92.42 94.65 1,240
10/06/2016 91.68 94 91.65 94 2,056
10/05/2016 91.38 93.42 90.69 93.42 2,960
10/04/2016 90 90.87 87.57 87.57 1,116
10/03/2016 87.01 91 86.5 91 2,058
09/30/2016 88.56 88.56 88.5373 88.5373 321
09/29/2016 87.83 87.83 87.83 87.83 606
09/28/2016 86.29 91 86.25 90.5 2,769
09/27/2016 83.81 86.4057 83.81 86.4057 1,815
09/26/2016 85.16 85.16 82.3 82.3 2,943
09/23/2016 88.4191 88.4191 88.4191 88.4191 276
09/22/2016 89.27 92.8707 88.63 89.13 3,956
09/21/2016 81.52 85.99 77.732 85.99 17,108
09/20/2016 80.28 80.595 79.7301 80.125 1,054
09/19/2016 81.323 81.6495 78.48 78.48 821
09/16/2016 78.45 78.45 76.4 77.28 5,665
09/15/2016 78.39 80.5 76.237 80.5 4,540
09/14/2016 77.6 78.42 76.56 77.664 6,334
09/13/2016 83.97 84.185 76.5 77.73 9,533
09/12/2016 82.42 88.43 81 88.26 20,906
09/09/2016 92.1 92.1 85 85.25 6,881
09/08/2016 100.45 100.99 98.23 99 1,000
09/07/2016 100.49 100.49 98 99.43 3,038
09/06/2016 96.75 100.6099 95.3501 99.86 2,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?