Quantcast

Direxion Russell 1000 Value Over Growth ETF Historical Stock Prices

(ETF)
RWVG 
$53.4192
*  
unch
unch
Get RWVG Alerts
*Delayed - data as of Mar. 18, 2019 11:08 ET  -  Find a broker to begin trading RWVG now


Community Rating:
View:    RWVG Real Time
 
 
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 15-DEC-2018 TO 15-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.
11:08 N/A N/A N/A 53.4192 0
03/15/2019 53.4 53.45 53.4 53.4192 1,650
03/14/2019 53.29 53.29 53.17 53.2411 3,700
03/13/2019 53.14 53.29 53.14 53.2486 6,357
03/12/2019 52.98 53.03 52.8856 52.8856 3,000
03/11/2019 52.67 52.77 52.65 52.7561 4,557
03/08/2019 51.98 52.2705 51.98 52.2705 4,600
03/07/2019 52.42 52.46 52.42 52.441 3,000
03/06/2019 52.78 52.79 52.6493 52.6493 6,400
03/05/2019 53.09 53.1 53.09 53.092 6,004
03/04/2019 52.9 53.1478 52.8223 53.1478 3,173
03/01/2019 53.26 53.3659 53.26 53.3659 130
02/28/2019 53.16 53.27 53.14 53.15 5,767
02/27/2019 53.33 53.39 53.22 53.3061 5,315
02/26/2019 53.4 53.45 53.3378 53.3378 4,600
02/25/2019 53.64 53.64 53.41 53.43 6,400
02/22/2019 53.35 53.43 53.33 53.3627 6,000
02/21/2019 53.3 53.33 53.18 53.3001 3,762
02/20/2019 53.33 53.4301 53.33 53.4301 6,020
02/19/2019 52.96 53.33 52.96 53.2 8,115
02/15/2019 52.62 53.01 52.61 53.0046 9,187
02/14/2019 52.16 52.35 52.06 52.1446 8,600
02/13/2019 52.38 52.38 52.27 52.3 10,300
02/12/2019 52.16 52.16 52.08 52.14 4,049
02/11/2019 51.5 51.6 51.47 51.6 6,804
02/08/2019 51.21 51.3679 51.01 51.3679 6,250
02/07/2019 51.73 51.73 51.486 51.486 769
02/06/2019 51.92 51.92 51.82 51.8425 9,219
02/05/2019 51.79 51.88 51.77 51.7959 16,057
02/04/2019 51.69 51.8235 51.41 51.8235 16,705
02/01/2019 52.03 52.08 51.76 51.898 19,228
01/31/2019 51.48 51.735 51.48 51.735 9,200
01/30/2019 51.43 51.43 51.31 51.4116 6,006
01/29/2019 51.41 51.41 51.28 51.31 10,525
01/28/2019 50.91 51.04 50.68 51.04 15,600
01/25/2019 51.25 51.27 51.02 51.06 10,500
01/24/2019 50.72 50.9565 50.68 50.9565 9,200
01/23/2019 51.12 51.12 50.56 50.9475 10,500
01/22/2019 50.66 50.78 50.57 50.77 6,103
01/18/2019 51.15 51.42 51.09 51.1924 9,226
01/17/2019 50.21 50.77 50.21 50.62 9,555
01/16/2019 50.31 50.59 50.23 50.5041 7,452
*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