Quantcast

Direxion Daily Consumer Staples Bear 3X Shares Historical Stock Prices

(ETF)
LACK 
$22.2001
*  
0.0953
0.43%
Get LACK Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading LACK now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 22.2001 22.03 22.2001 100
04/24/2019 22.03 22.2001 22.03 22.2001 100
04/23/2019 22.2331 22.2954 22.2331 22.2954 633
04/22/2019 21.9207 22.1564 21.9207 22.1564 1,031
04/18/2019 22.4 22.4 22.1619 22.1619 102
04/17/2019 22.25 22.27 22.1847 22.1847 994
04/16/2019 22.64 22.64 22.5777 22.5777 175
04/15/2019 22.82 22.86 22.5334 22.5334 1,622
04/12/2019 23.03 23.03 22.98 23.0253 334
04/11/2019 23.34 23.34 23.1201 23.1201 222
04/10/2019 23.42 23.42 23.2901 23.2901 500
04/09/2019 23.74 23.74 23.4799 23.5449 8,774
04/08/2019 23.74 23.74 23.3974 23.3974 500
04/05/2019 23.8599 23.8799 23.7161 23.7161 10,472
04/04/2019 24.1533 24.1533 24.1533 24.1533 00
04/03/2019 24.1533 24.1533 24.1533 24.1533 148
04/02/2019 23.6999 23.78 23.6999 23.7763 226
04/01/2019 22.75 23.1506 22.75 23.1506 173
03/29/2019 22.9849 22.9849 22.9849 22.9849 160
03/28/2019 23.35 23.4128 23.35 23.4128 300
03/27/2019 24.0845 24.0845 24.0845 24.0845 00
03/26/2019 24.0845 24.0845 24.0845 24.0845 00
03/25/2019 24.38 24.41 23.989 24.0845 2,402
03/22/2019 23.93 24.2332 23.93 24.2332 527
03/21/2019 24.1965 24.1965 24.1965 24.1965 113
03/20/2019 24.8931 24.8931 24.8931 24.8931 00
03/19/2019 24.8931 24.8931 24.8931 24.8931 00
03/18/2019 25.0199 25.0199 24.8931 24.8931 628
03/15/2019 25.0504 25.0504 25.0504 25.0504 28
03/14/2019 25.398 25.398 25.398 25.398 21
03/13/2019 25.34 25.34 25.2494 25.2494 162
03/12/2019 25.8361 25.8361 25.8361 25.8361 39
03/11/2019 26.8129 26.8129 26.8129 26.8129 00
03/08/2019 26.7644 26.8129 26.7644 26.8129 102
03/07/2019 26.6338 26.8532 26.6338 26.8532 319
03/06/2019 26.3396 26.3396 26.3396 26.3396 03
03/05/2019 26.2235 26.2235 26.2235 26.2235 00
03/04/2019 26.2235 26.2235 26.2235 26.2235 39
03/01/2019 26.0774 26.0774 26.0774 26.0774 31
02/28/2019 26.23 26.23 25.8638 25.8638 100
02/27/2019 26.2079 26.2079 26.2079 26.2079 208
02/26/2019 26.0963 26.0963 26.0963 26.0963 39
02/25/2019 25.9 26.1199 25.9 26.1199 129
02/22/2019 25.3259 25.3259 25.3259 25.3259 00
02/21/2019 25.51 25.6559 25.3259 25.3259 2,795
02/20/2019 25.4314 25.4314 25.4314 25.4314 00
02/19/2019 25.4314 25.4314 25.4314 25.4314 01
02/15/2019 25.8174 25.8174 25.8174 25.8174 50
02/14/2019 26.5181 26.5181 26.5181 26.5181 01
02/13/2019 25.7644 25.7644 25.7644 25.7644 00
02/12/2019 26.23 26.23 25.7644 25.7644 101
02/11/2019 26.59 26.73 26.4029 26.4029 320
02/08/2019 27.34 27.34 26.75 26.7519 400
02/07/2019 27.09 27.09 27.0392 27.0392 101
02/06/2019 26.94 26.94 26.844 26.844 100
02/05/2019 26.81 26.9456 26.81 26.9456 100
02/04/2019 27.56 27.59 26.9942 26.9942 371
02/01/2019 27.25 27.4646 27.19 27.4646 500
01/31/2019 28.35 28.35 26.9808 26.9808 705
01/30/2019 29.23 29.23 28.71 28.7866 446
01/29/2019 29.43 29.55 29.38 29.4458 762
01/28/2019 29.79 30.33 29.5833 29.5833 1,035
01/25/2019 28.98 30 28.98 29.8705 240
01/24/2019 29.49 29.6379 29.49 29.6379 122
*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?



Smart Portfolio