Quantcast

Direxion Daily Latin America 3x Bull Shares Historical Stock Prices

(ETF)
LBJ 
$22.35
*  
0.3155
1.43%
Get LBJ Alerts
*Delayed - data as of Jul. 13, 2018  -  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 13-APR-2018 TO 13-JUL-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.
16:00 21.80 22.42 21.52 22.35 10,429
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
05/11/2018 34.39 35.02 32.91 32.91 14,740
05/10/2018 33.255 34.62 33.25 34.15 17,699
05/09/2018 30.55 31.4322 30.5001 31.37 12,473
05/08/2018 30.99 31.12 29.99 30.88 8,042
05/07/2018 31.92 32.2 30.895 31 8,510
05/04/2018 31.47 32.69 31.47 32.36 5,545
05/03/2018 33.22 33.525 31.755 32.33 8,956
05/02/2018 34.17 34.5815 33.27 33.37 5,013
05/01/2018 35.34 35.58 34.27 35.28 5,855
04/30/2018 38.4893 38.4893 36.82 36.82 5,458
04/27/2018 38.7044 38.7044 37.94 38.14 1,988
04/26/2018 36.2 37.9145 36.2 37.9145 2,310
04/25/2018 35.73 36.08 35 36.08 6,456
04/24/2018 38.31 38.6 36.87 36.87 6,030
04/23/2018 38.08 38.27 37.15 37.46 15,847
04/20/2018 38.72 39.17 38.671 39.17 5,976
04/19/2018 40.31 40.82 39.55 40.2088 6,910
04/18/2018 40.37 41.3539 40.37 41.1938 12,605
04/17/2018 37.6383 38.67 37.6383 38.515 5,665
04/16/2018 38.1 38.1 36.87 37.08 8,248
04/13/2018 39.67 39.67 38.27 38.5 10,134
*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