Quantcast

Direxion Russell 1000 Growth Over Value ETF Historical Stock Prices

(ETF)
RWGV 
$56.7578
*  
0.9254
1.66%
Get RWGV Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading RWGV 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 21-DEC-2018 TO 21-MAR-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 55.41 56.76 56.1699 56.7578 3,506
03/21/2019 56.1699 56.76 56.1699 56.7578 3,506
03/20/2019 55.45 55.8324 55.38 55.8324 3,041
03/19/2019 55.7306 55.7306 55.5282 55.5282 291
03/18/2019 55.21 55.3792 55.21 55.3162 792
03/15/2019 55.23 55.23 55.1392 55.1392 1,512
03/14/2019 54.85 54.94 54.85 54.8702 3,088
03/13/2019 54.87 54.99 54.85 54.9196 12,210
03/12/2019 54.62 54.68 54.5142 54.5142 3,000
03/11/2019 53.98 54.34 53.98 54.34 4,500
03/08/2019 52.86 53.303 52.86 53.303 4,600
03/07/2019 53.31 53.35 53.31 53.3473 3,000
03/06/2019 54.1 54.1 54.0155 54.0155 6,000
03/05/2019 54.42 54.42 54.34 54.3674 6,006
03/04/2019 53.85 54.253 53.85 54.253 3,001
03/01/2019 54.3 54.65 54.18 54.6034 1,600
02/28/2019 54.18 54.31 54.04 54.06 13,017
02/27/2019 53.9 54.26 53.74 54.2281 1,604
02/26/2019 54.14 54.36 54.14 54.2566 5,400
02/25/2019 54.58 54.58 54.18 54.21 8,065
02/22/2019 54.06 54.0887 53.98 54.0887 8,600
02/21/2019 53.6 53.63 53.36 53.4487 3,700
02/20/2019 53.77 53.77 53.54 53.6534 7,802
02/19/2019 53.82 53.88 53.72 53.73 6,793
02/15/2019 53.77 53.78 53.63 53.7589 10,850
02/14/2019 53.52 53.65 53.35 53.5781 7,901
02/13/2019 53.77 53.77 53.53 53.55 13,640
02/12/2019 53.34 53.455 53.34 53.455 3,000
02/11/2019 52.77 52.8 52.57 52.64 6,600
02/08/2019 52.31 52.5655 52.31 52.5655 6,000
02/07/2019 52.4414 52.4414 52.4414 52.4414 62
02/06/2019 53.07 53.11 52.99 53.0612 13,101
02/05/2019 53.2 53.33 53.06 53.28 12,200
02/04/2019 52.46 52.7052 52.46 52.7052 6,041
02/01/2019 52.01 52.05 51.91 52 3,400
01/31/2019 52.11 52.39 51.99 52.1297 12,000
01/30/2019 50.7 51.41 50.52 51.3886 11,850
01/29/2019 50.07 50.07 49.85 49.97 10,600
01/28/2019 50.24 50.38 50.15 50.36 9,300
01/25/2019 51.11 51.14 50.97 51.08 11,000
01/24/2019 50.14 50.347 50.14 50.347 9,000
01/23/2019 50.44 50.44 49.56 50.0954 10,600
01/22/2019 50.13 50.14 49.72 50.01 6,125
01/18/2019 51.08 51.28 50.86 51.03 9,001
01/17/2019 49.96 50.57 49.96 50.325 9,900
01/16/2019 50.18 51.05 49.13 50.8963 6,800
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for RWGV



Research Brokers before you trade

Want to trade FX?

Smart Portfolio