Quantcast

Direxion Daily Latin America 3x Bull Shares Historical Stock Prices

(ETF)
LBJ 
$22.77
*  
1.57
7.41%
Get LBJ Alerts
*Delayed - data as of Aug. 14, 2018 15:48 ET  -  Find a broker to begin trading LBJ now


Community Rating:
View:    LBJ After Hours
 
 
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 13-MAY-2018 TO 13-AUG-2018

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.
15:48 22.31 22.7839 21.86 22.77 18,469
08/13/2018 20.95 21.33 20.56 21.2 23,428
08/10/2018 22.39 22.456 21.41 21.76 57,499
08/09/2018 25.37 25.5 24.09 24.35 49,438
08/08/2018 26.7 26.88 25.66 25.66 22,124
08/07/2018 27.7598 27.9477 26.385 26.428 18,257
08/06/2018 27.27 27.2792 26.7155 26.7155 14,064
08/03/2018 26.3944 27.81 26.3944 27.33 62,842
08/02/2018 24.24 25.6091 24.24 25.3702 17,835
08/01/2018 26.16 26.3 25.4 25.4 11,926
07/31/2018 26.38 26.54 25.8942 26.2097 9,661
07/30/2018 27.16 27.19 26.8617 27.0702 81,151
07/27/2018 27.03 27.29 26.32 26.82 12,297
07/26/2018 27.19 27.19 25.95 26.1 16,102
07/25/2018 25.87 27.0705 25.87 27.016 58,496
07/24/2018 24.87 25.79 24.8 25.49 132,584
07/23/2018 23.91 23.98 23.51 23.8169 9,180
07/20/2018 24.08 24.564 23.95 24.11 34,214
07/19/2018 21.93 22.61 21.655 22.61 21,313
07/18/2018 23.33 23.84 23.03 23.26 14,024
07/17/2018 22.23 23.6 22.23 23.38 49,322
07/16/2018 22.5 22.5 22.0987 22.412 15,195
07/13/2018 21.8 22.42 21.52 22.35 10,429
07/12/2018 22 22.24 21.72 22.0345 8,319
07/11/2018 22.19 22.19 21.0434 21.0434 15,843
07/10/2018 22.26 22.56 22.0898 22.56 10,177
07/09/2018 21.95 22.39 21.5 22.2075 39,647
07/06/2018 20.82 21.8 20.67 21.69 17,740
07/05/2018 20.14 20.82 20 20.6898 11,794
07/03/2018 19.5 20.348 19.5 20.07 10,289
07/02/2018 18.74 18.86 18.37 18.78 10,666
06/29/2018 19.42 20.06 19.26 19.5198 23,976
06/28/2018 18.42 19.1452 18.3 19.07 7,344
06/27/2018 18.67 19.2548 17.91 17.9347 10,577
06/26/2018 19.0929 19.21 18.62 19.195 5,776
06/25/2018 18.82 18.93 18.2 18.8581 16,159
06/22/2018 19.15 19.15 18.65 18.9361 8,466
06/21/2018 19.3 19.3 18.49 18.49 10,077
06/20/2018 20.22 20.22 19.38 19.55 3,317
06/19/2018 18.34 19.6476 18.03 19.6268 13,879
06/18/2018 18.49 18.8 18.17 18.605 12,253
06/15/2018 19.31 19.31 18.26 19.18 27,522
06/14/2018 20.5237 20.56 19.1 19.22 14,552
06/13/2018 20.7 20.83 19.55 20.2694 12,447
06/12/2018 20.34 21.19 20.34 20.6708 13,473
06/11/2018 20.89 21.47 20.345 20.35 9,450
06/08/2018 20.16 21.06 19.3 20.79 32,748
06/07/2018 20.51 20.72 17.74 19.33 72,095
06/06/2018 21.75 21.8721 21.11 21.44 39,750
06/05/2018 23.11 23.427 21.64 21.73 77,341
06/04/2018 23.45 23.87 23.2 23.7805 46,874
06/01/2018 23.543 23.825 21.51 22.74 39,342
05/31/2018 23 23.09 22.6 22.6 5,187
05/30/2018 22.63 23.2 22.45 23.005 19,223
05/29/2018 22.85 23.68 22.12 22.3 223,576
05/25/2018 25.71 26.32 25.4 25.45 18,041
05/24/2018 26.68 26.755 25.76 26.38 21,427
05/23/2018 28.02 28.475 27.6235 28.2 8,547
05/22/2018 28.55 29.33 27.9861 29.0247 22,561
05/21/2018 29.02 29.02 27.5058 27.78 19,639
05/18/2018 27.8 28.242 26.7 27.84 27,033
05/17/2018 31.25 31.25 29.0846 29.548 27,860
05/16/2018 32.495 32.495 31.87 32.195 12,880
05/15/2018 31.25 31.53 29.97 31.42 35,712
05/14/2018 33.33 33.58 31.911 32.495 13,711
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LBJ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio