DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES (LACK) Exchange: NYSE ARCA
Data as of May 2, 2025
$7.78 ($-0.03) -0.34%
DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $7.71 |
Previous Close | $7.78 |
High | $7.78 |
Low | $7.71 |
Adjusted Open | $7.71 |
Previous Adjusted Close | $7.78 |
Adjusted High | $7.78 |
Adjusted Low | $7.71 |
About DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES (LACK)
DELISTED - The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by S&P Dow Jones Indices (the “Index Provider”) and includes domestic companies from the consumer staples sector which includes the following industries: food and staples retailing; household products; food products; beverages; tobacco; and personal products. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the stocks in the Index is also a constituent company of the S&P 500® Index; (2) each constituent in the S&P 500® Index is assigned to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional capitalization market weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. As of December 31, 2019, the Index was comprised of 33 constituents, which had a median total market capitalization of $31.8 billion, total market capitalizations ranging from $8.5 billion to $337.2 billion and were concentrated in the consumer staples sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES (LACK)
Historical Stock Data for DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES (LACK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-10-16 | $7.71 | $7.78 | $7.71 | $7.78 | $7.78 | 1,190 |
2020-10-15 | $8.03 | $8.03 | $7.81 | $7.81 | $7.81 | 1,153 |
2020-10-14 | $7.90 | $7.90 | $7.82 | $7.82 | $7.82 | 307 |
2020-10-13 | $7.67 | $7.68 | $7.67 | $7.68 | $7.68 | 567 |
2020-10-12 | $7.81 | $7.81 | $7.58 | $7.68 | $7.68 | 2,411 |
2020-10-09 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 233 |
2020-10-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 233 |
2020-10-07 | $8.30 | $8.30 | $8.28 | $8.28 | $8.28 | 1,220 |
2020-10-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 146 |
2020-10-05 | $8.54 | $8.54 | $8.44 | $8.44 | $8.44 | 2,200 |
2020-10-02 | $8.63 | $8.63 | $8.58 | $8.59 | $8.59 | 708 |
2020-10-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 10 |
2020-09-30 | $8.59 | $8.62 | $8.55 | $8.55 | $8.55 | 1,009 |
2020-09-29 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 3 |
2020-09-28 | $8.82 | $8.82 | $8.69 | $8.79 | $8.79 | 2,989 |
2020-09-25 | $9.18 | $9.18 | $9.07 | $9.07 | $9.07 | 1,106 |
2020-09-24 | $9.59 | $9.60 | $9.21 | $9.21 | $9.21 | 1,027 |
2020-09-23 | $8.91 | $9.44 | $8.91 | $9.44 | $9.44 | 700 |
2020-09-22 | $9.23 | $9.23 | $8.94 | $9.01 | $9.01 | 1,967 |
2020-09-21 | $9.24 | $9.37 | $9.16 | $9.20 | $9.20 | 7,960 |
2020-09-18 | $8.84 | $9.08 | $8.84 | $8.97 | $8.97 | 1,208 |
2020-09-17 | $8.84 | $8.84 | $8.66 | $8.77 | $8.77 | 943 |
2020-09-16 | $8.38 | $8.58 | $8.37 | $8.58 | $8.58 | 872 |
2020-09-15 | $8.36 | $8.45 | $8.29 | $8.45 | $8.45 | 3,616 |
2020-09-14 | $8.39 | $8.42 | $8.37 | $8.42 | $8.42 | 264 |
2020-09-11 | $8.71 | $8.71 | $8.49 | $8.59 | $8.59 | 4,064 |
2020-09-10 | $8.39 | $8.71 | $8.39 | $8.71 | $8.71 | 2,022 |
2020-09-09 | $8.66 | $8.66 | $8.24 | $8.43 | $8.43 | 51,953 |
2020-09-08 | $8.28 | $8.90 | $8.28 | $8.86 | $8.86 | 46,824 |
2020-09-04 | $8.41 | $8.41 | $8.30 | $8.30 | $8.30 | 689 |
2020-09-03 | $7.75 | $8.34 | $7.75 | $8.25 | $8.25 | 10,458 |
2020-09-02 | $8.06 | $8.06 | $7.80 | $7.81 | $7.81 | 7,307 |
2020-09-01 | $8.42 | $8.42 | $8.32 | $8.32 | $8.32 | 558 |
2020-08-31 | $8.37 | $8.38 | $8.28 | $8.28 | $8.28 | 1,444 |
2020-08-28 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 3 |
2020-08-27 | $8.40 | $8.46 | $8.38 | $8.46 | $8.46 | 2,373 |
2020-08-26 | $8.79 | $8.79 | $8.62 | $8.63 | $8.63 | 376 |
2020-08-25 | $8.73 | $8.73 | $8.66 | $8.66 | $8.66 | 13,568 |
2020-08-24 | $8.84 | $8.84 | $8.64 | $8.64 | $8.64 | 1,355 |
2020-08-21 | $8.97 | $8.97 | $8.85 | $8.85 | $8.85 | 2,050 |
2020-08-20 | $9.02 | $9.02 | $8.93 | $8.93 | $8.93 | 1,877 |
2020-08-19 | $8.73 | $8.85 | $8.73 | $8.85 | $8.85 | 436 |
2020-08-18 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 217 |
2020-08-17 | $8.73 | $8.88 | $8.67 | $8.74 | $8.74 | 2,976 |
2020-08-14 | $8.90 | $8.96 | $8.85 | $8.89 | $8.89 | 2,963 |
2020-08-13 | $8.89 | $8.91 | $8.85 | $8.91 | $8.91 | 739 |
2020-08-12 | $8.81 | $8.85 | $8.80 | $8.85 | $8.85 | 13,345 |
2020-08-11 | $8.88 | $9.27 | $8.88 | $9.27 | $9.27 | 537 |
2020-08-10 | $9.18 | $9.18 | $9.06 | $9.06 | $9.06 | 2,530 |
2020-08-07 | $9.31 | $9.31 | $9.20 | $9.20 | $9.20 | 5,206 |
2020-08-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 52 |
2020-08-05 | $9.39 | $9.39 | $9.34 | $9.34 | $9.34 | 519 |
2020-08-04 | $9.64 | $9.64 | $9.32 | $9.32 | $9.32 | 2,856 |
2020-08-03 | $9.61 | $9.64 | $9.61 | $9.64 | $9.64 | 4,799 |
2020-07-31 | $9.72 | $9.91 | $9.59 | $9.59 | $9.59 | 13,798 |
2020-07-30 | $9.65 | $9.65 | $9.56 | $9.56 | $9.56 | 373 |
2020-07-29 | $9.59 | $9.59 | $9.51 | $9.55 | $9.55 | 568 |
2020-07-28 | $9.73 | $9.73 | $9.49 | $9.61 | $9.61 | 513 |
2020-07-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 134 |
2020-07-24 | $9.61 | $9.90 | $9.60 | $9.87 | $9.87 | 2,038 |
2020-07-23 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 576 |
2020-07-22 | $10.24 | $10.24 | $9.90 | $9.90 | $9.90 | 659 |
2020-07-21 | $9.93 | $10.15 | $9.93 | $10.15 | $10.15 | 307 |
2020-07-20 | $10.10 | $10.50 | $10.10 | $10.47 | $10.47 | 2,800 |
2020-07-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 400 |
2020-07-16 | $10.31 | $10.39 | $10.28 | $10.28 | $10.29 | 2,000 |
2020-07-15 | $10.25 | $10.37 | $10.25 | $10.37 | $10.37 | 1,500 |
2020-07-14 | $11.01 | $11.01 | $10.34 | $10.34 | $10.34 | 2,300 |
2020-07-13 | $10.75 | $10.94 | $10.56 | $10.90 | $10.90 | 680 |
2020-07-10 | $10.78 | $10.78 | $10.76 | $10.77 | $10.77 | 1,000 |
2020-07-09 | $11.17 | $11.60 | $11.17 | $11.48 | $11.48 | 810 |
2020-07-08 | $11.16 | $11.18 | $11.16 | $11.18 | $11.18 | 810 |
2020-07-07 | $11.58 | $11.58 | $11.12 | $11.12 | $11.13 | 1,600 |
2020-07-06 | $11.50 | $11.58 | $11.43 | $11.43 | $11.43 | 840 |
2020-07-02 | $11.27 | $11.67 | $11.27 | $11.58 | $11.58 | 3,900 |
2020-07-01 | $11.68 | $11.78 | $11.57 | $11.78 | $11.78 | 14,600 |
2020-06-30 | $12.01 | $12.01 | $11.71 | $11.71 | $11.71 | 2,700 |
2020-06-29 | $12.33 | $12.39 | $12.12 | $12.12 | $12.12 | 15,100 |
2020-06-26 | $12.22 | $12.80 | $12.22 | $12.79 | $12.79 | 2,909 |
2020-06-25 | $12.38 | $12.49 | $12.06 | $12.06 | $12.06 | 2,466 |
2020-06-24 | $12.02 | $12.41 | $11.98 | $12.35 | $12.35 | 4,960 |
2020-06-23 | $11.39 | $11.72 | $11.36 | $11.72 | $11.72 | 3,688 |
2020-06-22 | $11.70 | $11.74 | $11.56 | $11.69 | $11.69 | 13,487 |
2020-06-19 | $11.06 | $11.53 | $11.05 | $11.53 | $11.53 | 808 |
2020-06-18 | $11.60 | $11.69 | $11.39 | $11.39 | $11.39 | 5,909 |
2020-06-17 | $11.53 | $11.65 | $11.42 | $11.60 | $11.60 | 7,040 |
2020-06-16 | $11.43 | $11.66 | $11.35 | $11.64 | $11.64 | 11,965 |
2020-06-15 | $13.00 | $13.05 | $12.12 | $12.12 | $12.12 | 12,510 |
2020-06-12 | $12.21 | $12.70 | $12.21 | $12.51 | $12.51 | 3,810 |
2020-06-11 | $11.56 | $12.55 | $11.56 | $12.52 | $12.52 | 25,283 |
2020-06-10 | $11.22 | $11.25 | $11.15 | $11.21 | $11.21 | 9,300 |
2020-06-09 | $11.31 | $11.33 | $11.09 | $11.18 | $11.18 | 16,258 |
2020-06-08 | $11.26 | $11.26 | $10.93 | $10.93 | $10.93 | 1,646 |
2020-06-05 | $11.28 | $11.52 | $11.18 | $11.25 | $11.25 | 3,477 |
2020-06-04 | $11.63 | $11.81 | $11.62 | $11.81 | $11.81 | 2,814 |
2020-06-03 | $11.55 | $11.56 | $11.46 | $11.56 | $11.56 | 2,781 |
2020-06-02 | $11.75 | $11.81 | $11.66 | $11.67 | $11.67 | 1,433 |
2020-06-01 | $11.88 | $11.90 | $11.71 | $11.71 | $11.71 | 2,259 |
2020-05-29 | $12.26 | $12.33 | $11.91 | $11.91 | $11.91 | 1,604 |
2020-05-28 | $11.88 | $12.03 | $11.88 | $12.02 | $12.02 | 1,460 |
2020-05-27 | $12.67 | $12.67 | $12.34 | $12.36 | $12.36 | 1,121 |
2020-05-26 | $12.44 | $12.98 | $12.44 | $12.98 | $12.98 | 1,025 |
2020-05-22 | $13.21 | $13.28 | $13.16 | $13.16 | $13.16 | 3,725 |
2020-05-21 | $13.07 | $13.33 | $12.96 | $13.29 | $13.29 | 5,907 |
2020-05-20 | $13.00 | $13.00 | $12.89 | $12.90 | $12.90 | 2,304 |
2020-05-19 | $12.79 | $13.25 | $12.79 | $13.25 | $13.25 | 2,180 |
2020-05-18 | $12.83 | $12.86 | $12.60 | $12.60 | $12.60 | 2,721 |
2020-05-15 | $13.75 | $13.75 | $13.28 | $13.30 | $13.30 | 8,780 |
2020-05-14 | $13.65 | $14.18 | $13.62 | $13.70 | $13.70 | 9,154 |
2020-05-13 | $13.33 | $13.74 | $13.18 | $13.53 | $13.53 | 5,494 |
2020-05-12 | $12.84 | $13.08 | $12.77 | $13.08 | $13.08 | 901 |
2020-05-11 | $12.57 | $12.82 | $12.57 | $12.82 | $12.82 | 1,394 |
2020-05-08 | $13.12 | $13.12 | $12.71 | $12.83 | $12.83 | 4,951 |
2020-05-07 | $13.43 | $13.79 | $13.36 | $13.79 | $13.79 | 5,620 |
2020-05-06 | $13.27 | $13.62 | $13.22 | $13.57 | $13.57 | 3,342 |
2020-05-05 | $12.92 | $13.14 | $12.81 | $13.14 | $13.14 | 17,652 |
2020-05-04 | $13.55 | $13.57 | $13.21 | $13.24 | $13.24 | 4,025 |
2020-05-01 | $12.89 | $13.34 | $12.89 | $13.25 | $13.25 | 23,859 |
2020-04-30 | $12.64 | $12.84 | $12.48 | $12.67 | $12.67 | 15,334 |
2020-04-29 | $12.31 | $12.54 | $12.15 | $12.33 | $12.33 | 4,415 |
2020-04-28 | $12.02 | $12.22 | $12.01 | $12.22 | $12.22 | 1,844 |
2020-04-27 | $12.49 | $12.50 | $12.30 | $12.31 | $12.31 | 834 |
2020-04-24 | $12.82 | $12.82 | $12.49 | $12.49 | $12.49 | 3,020 |
2020-04-23 | $12.43 | $12.90 | $12.43 | $12.90 | $12.90 | 1,317 |
2020-04-22 | $12.39 | $12.76 | $12.39 | $12.52 | $12.52 | 1,293 |
2020-04-21 | $13.00 | $13.04 | $12.84 | $12.95 | $12.95 | 5,309 |
2020-04-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 4 |
2020-04-17 | $11.72 | $11.74 | $11.50 | $11.50 | $11.50 | 1,099 |
2020-04-16 | $12.38 | $12.52 | $11.99 | $11.99 | $11.99 | 591 |
2020-04-15 | $12.27 | $12.36 | $12.17 | $12.36 | $12.36 | 2,187 |
2020-04-14 | $12.16 | $12.16 | $11.79 | $11.79 | $11.79 | 4,158 |
2020-04-13 | $13.73 | $13.80 | $13.45 | $13.45 | $13.45 | 6,791 |
2020-04-09 | $13.10 | $13.14 | $12.71 | $13.09 | $13.09 | 5,001 |
2020-04-08 | $14.11 | $14.15 | $13.42 | $13.43 | $13.43 | 1,808 |
2020-04-07 | $13.17 | $13.97 | $13.00 | $13.97 | $13.97 | 1,846 |
2020-04-06 | $14.00 | $14.80 | $13.49 | $13.49 | $13.49 | 3,772 |
2020-04-03 | $15.83 | $15.89 | $15.46 | $15.46 | $15.46 | 2,155 |
2020-04-02 | $17.40 | $17.45 | $15.67 | $15.67 | $15.67 | 1,961 |
2020-04-01 | $17.82 | $17.82 | $16.49 | $17.19 | $17.19 | 10,519 |
2020-03-31 | $15.76 | $16.20 | $15.52 | $16.20 | $16.20 | 1,555 |
2020-03-30 | $16.40 | $16.68 | $15.30 | $15.30 | $15.30 | 4,046 |
2020-03-27 | $18.00 | $18.00 | $16.09 | $17.42 | $17.42 | 1,864 |
2020-03-26 | $20.18 | $20.18 | $16.89 | $16.89 | $16.89 | 3,568 |
2020-03-25 | $19.75 | $20.80 | $18.84 | $20.52 | $20.52 | 6,800 |
2020-03-24 | $21.13 | $22.00 | $18.72 | $20.43 | $20.43 | 11,742 |
2020-03-23 | $22.12 | $25.26 | $21.78 | $23.22 | $23.20 | 15,634 |
2020-03-20 | $18.45 | $22.50 | $18.45 | $22.44 | $22.43 | 12,599 |
2020-03-19 | $17.37 | $18.75 | $17.37 | $18.75 | $18.74 | 3,756 |
2020-03-18 | $18.03 | $19.19 | $16.51 | $17.73 | $17.72 | 6,097 |
2020-03-17 | $20.43 | $21.16 | $15.55 | $16.35 | $16.34 | 10,282 |
2020-03-16 | $21.00 | $21.39 | $18.84 | $21.14 | $21.13 | 12,390 |
2020-03-13 | $20.39 | $22.66 | $17.42 | $17.42 | $17.41 | 8,374 |
2020-03-12 | $22.07 | $22.94 | $20.05 | $22.72 | $22.70 | 26,089 |
2020-03-11 | $17.61 | $18.74 | $17.61 | $18.14 | $18.12 | 12,991 |
2020-03-10 | $16.42 | $17.76 | $15.98 | $15.98 | $15.97 | 9,341 |
2020-03-09 | $18.68 | $18.68 | $16.50 | $17.23 | $17.22 | 24,785 |
2020-03-06 | $16.18 | $16.18 | $15.29 | $15.29 | $15.28 | 9,731 |
2020-03-05 | $15.07 | $15.22 | $14.92 | $15.03 | $15.02 | 1,072 |
2020-03-04 | $16.21 | $16.21 | $14.22 | $14.22 | $14.21 | 4,590 |
2020-03-03 | $16.20 | $16.70 | $15.14 | $16.59 | $16.58 | 4,925 |
2020-03-02 | $18.83 | $18.83 | $16.03 | $16.03 | $16.02 | 13,040 |
2020-02-28 | $19.48 | $20.73 | $19.11 | $19.44 | $19.42 | 7,047 |
2020-02-27 | $16.29 | $17.76 | $16.29 | $17.75 | $17.74 | 2,471 |
2020-02-26 | $15.62 | $16.00 | $15.40 | $15.98 | $15.97 | 2,257 |
2020-02-25 | $14.80 | $15.73 | $14.80 | $15.73 | $15.72 | 2,313 |
2020-02-24 | $14.49 | $14.93 | $14.45 | $14.93 | $14.92 | 3,786 |
2020-02-21 | $13.98 | $13.99 | $13.94 | $13.95 | $13.94 | 2,318 |
2020-02-20 | $14.05 | $14.33 | $14.00 | $14.00 | $13.99 | 1,553 |
2020-02-19 | $13.93 | $14.04 | $13.93 | $14.04 | $14.03 | 378 |
2020-02-18 | $13.92 | $14.01 | $13.85 | $14.01 | $14.00 | 2,200 |
2020-02-14 | $13.93 | $13.93 | $13.86 | $13.86 | $13.85 | 102 |
2020-02-13 | $14.06 | $14.06 | $13.98 | $13.98 | $13.97 | 110 |
2020-02-12 | $14.20 | $14.20 | $14.16 | $14.16 | $14.15 | 180 |
2020-02-11 | $14.10 | $14.17 | $14.10 | $14.17 | $14.16 | 100 |
2020-02-10 | $14.32 | $14.32 | $13.97 | $14.04 | $14.03 | 1,063 |
2020-02-07 | $14.17 | $14.21 | $14.17 | $14.19 | $14.18 | 228 |
2020-02-06 | $14.13 | $14.20 | $14.13 | $14.20 | $14.19 | 229 |
2020-02-05 | $14.38 | $14.38 | $14.38 | $14.38 | $14.37 | 12 |
2020-02-04 | $14.57 | $14.69 | $14.57 | $14.69 | $14.68 | 775 |
2020-02-03 | $14.64 | $14.90 | $14.64 | $14.90 | $14.89 | 697 |
2020-01-31 | $14.89 | $14.92 | $14.41 | $14.90 | $14.89 | 821 |
2020-01-30 | $14.73 | $14.73 | $14.44 | $14.44 | $14.43 | 130 |
2020-01-29 | $14.92 | $14.92 | $14.92 | $14.92 | $14.91 | 42 |
2020-01-28 | $14.63 | $14.69 | $14.53 | $14.69 | $14.68 | 307 |
2020-01-27 | $14.98 | $14.98 | $14.63 | $14.76 | $14.75 | 2,452 |
2020-01-24 | $14.48 | $14.70 | $14.48 | $14.64 | $14.63 | 783 |
2020-01-23 | $14.36 | $14.36 | $14.36 | $14.36 | $14.35 | 0 |
2020-01-22 | $14.28 | $14.28 | $14.28 | $14.28 | $14.27 | 13 |
2020-01-21 | $14.68 | $14.68 | $14.36 | $14.36 | $14.35 | 1,782 |
2020-01-17 | $14.48 | $14.48 | $14.48 | $14.48 | $14.47 | 11 |
2020-01-16 | $14.58 | $14.58 | $13.99 | $14.58 | $14.57 | 600 |
2020-01-15 | $14.72 | $14.77 | $14.70 | $14.70 | $14.69 | 1,070 |
2020-01-14 | $15.00 | $15.01 | $15.00 | $15.01 | $15.00 | 170 |
2020-01-13 | $15.08 | $15.08 | $15.01 | $15.01 | $15.00 | 176 |
2020-01-10 | $15.20 | $15.30 | $15.20 | $15.30 | $15.29 | 300 |
2020-01-09 | $15.30 | $15.36 | $15.27 | $15.27 | $15.26 | 453 |
2020-01-08 | $15.76 | $15.76 | $15.55 | $15.57 | $15.56 | 1,321 |
2020-01-07 | $15.57 | $15.73 | $15.55 | $15.73 | $15.72 | 1,151 |
2020-01-06 | $15.52 | $15.61 | $15.40 | $15.40 | $15.39 | 2,150 |
2020-01-03 | $15.43 | $15.46 | $15.40 | $15.46 | $15.45 | 942 |
2020-01-02 | $15.14 | $15.41 | $15.14 | $15.41 | $15.40 | 130 |
2019-12-31 | $15.16 | $15.16 | $15.07 | $15.07 | $15.06 | 122 |
2019-12-30 | $15.00 | $15.11 | $15.00 | $15.11 | $15.10 | 240 |
2019-12-27 | $14.94 | $14.94 | $14.86 | $14.86 | $14.85 | 879 |
2019-12-26 | $14.95 | $15.06 | $14.95 | $15.06 | $15.05 | 729 |
2019-12-24 | $15.02 | $15.09 | $15.02 | $15.09 | $15.08 | 100 |
2019-12-23 | $14.96 | $15.12 | $14.90 | $15.12 | $15.11 | 2,017 |
2019-12-20 | $14.90 | $14.92 | $14.90 | $14.92 | $14.89 | 1,153 |
2019-12-19 | $15.21 | $15.30 | $15.21 | $15.30 | $15.27 | 750 |
2019-12-18 | $15.50 | $15.53 | $15.50 | $15.53 | $15.50 | 873 |
2019-12-17 | $15.42 | $15.43 | $15.42 | $15.43 | $15.40 | 153 |
2019-12-16 | $15.42 | $15.42 | $15.29 | $15.39 | $15.35 | 2,518 |
2019-12-13 | $15.52 | $15.52 | $15.52 | $15.52 | $15.49 | 0 |
2019-12-12 | $15.73 | $15.73 | $15.70 | $15.73 | $15.69 | 25,028 |
2019-12-11 | $15.67 | $15.70 | $15.67 | $15.70 | $15.66 | 101 |
2019-12-10 | $15.60 | $15.75 | $15.60 | $15.75 | $15.72 | 200 |
2019-12-09 | $15.78 | $15.78 | $15.56 | $15.56 | $15.53 | 651 |
2019-12-06 | $15.62 | $15.68 | $15.61 | $15.68 | $15.65 | 501 |
2019-12-05 | $15.98 | $15.98 | $15.84 | $15.84 | $15.81 | 595 |
2019-12-04 | $15.84 | $15.84 | $15.79 | $15.79 | $15.75 | 550 |
2019-12-03 | $16.35 | $16.35 | $16.14 | $16.14 | $16.11 | 826 |
2019-12-02 | $16.15 | $16.15 | $16.05 | $16.05 | $16.01 | 476 |
2019-11-29 | $16.16 | $16.16 | $16.16 | $16.16 | $16.13 | 3 |
2019-11-27 | $16.18 | $16.18 | $16.07 | $16.11 | $16.08 | 3,821 |
2019-11-26 | $16.33 | $16.33 | $16.21 | $16.21 | $16.18 | 374 |
2019-11-25 | $16.71 | $16.81 | $16.62 | $16.62 | $16.58 | 825 |
2019-11-22 | $16.75 | $16.82 | $16.70 | $16.71 | $16.67 | 700 |
2019-11-21 | $16.51 | $16.68 | $16.51 | $16.64 | $16.60 | 5,356 |
2019-11-20 | $16.39 | $16.39 | $16.36 | $16.36 | $16.33 | 513 |
2019-11-19 | $16.42 | $16.55 | $16.42 | $16.48 | $16.45 | 3,094 |
2019-11-18 | $16.22 | $16.42 | $16.22 | $16.42 | $16.38 | 589 |
2019-11-15 | $16.75 | $16.75 | $16.68 | $16.68 | $16.64 | 2,000 |
2019-11-14 | $16.47 | $16.78 | $16.40 | $16.70 | $16.66 | 4,841 |
2019-11-13 | $16.85 | $16.85 | $16.57 | $16.64 | $16.61 | 6,301 |
2019-11-12 | $17.13 | $17.13 | $17.08 | $17.08 | $17.04 | 589 |
2019-11-11 | $17.09 | $17.23 | $17.09 | $17.21 | $17.17 | 7,437 |
2019-11-08 | $17.04 | $17.24 | $17.04 | $17.12 | $17.09 | 1,568 |
2019-11-07 | $17.02 | $17.11 | $17.01 | $17.11 | $17.08 | 604 |
2019-11-06 | $16.93 | $16.93 | $16.91 | $16.91 | $16.88 | 120 |
2019-11-05 | $17.21 | $17.21 | $17.05 | $17.13 | $17.09 | 9,357 |
2019-11-04 | $17.13 | $17.30 | $17.13 | $17.30 | $17.26 | 1,601 |
2019-11-01 | $16.89 | $16.89 | $16.73 | $16.82 | $16.79 | 921 |
2019-10-31 | $16.56 | $16.83 | $16.56 | $16.83 | $16.79 | 467 |
2019-10-30 | $16.90 | $16.93 | $16.69 | $16.69 | $16.65 | 3,617 |
2019-10-29 | $16.93 | $16.93 | $16.91 | $16.91 | $16.88 | 281 |
2019-10-28 | $16.81 | $17.01 | $16.78 | $16.92 | $16.88 | 4,123 |
2019-10-25 | $16.82 | $16.82 | $16.77 | $16.77 | $16.74 | 472 |
2019-10-24 | $16.64 | $16.74 | $16.51 | $16.51 | $16.48 | 3,971 |
2019-10-23 | $16.74 | $16.77 | $16.66 | $16.66 | $16.63 | 646 |
2019-10-22 | $16.74 | $16.94 | $16.69 | $16.91 | $16.87 | 6,432 |
2019-10-21 | $16.93 | $16.93 | $16.93 | $16.93 | $16.90 | 602 |
2019-10-18 | $16.96 | $17.05 | $16.93 | $17.05 | $17.02 | 1,630 |
2019-10-17 | $17.23 | $17.23 | $17.06 | $17.19 | $17.15 | 476 |
2019-10-16 | $17.40 | $17.40 | $17.40 | $17.40 | $17.36 | 35 |
2019-10-15 | $16.98 | $17.49 | $16.98 | $17.44 | $17.40 | 2,779 |
2019-10-14 | $17.03 | $17.29 | $17.00 | $17.22 | $17.18 | 4,659 |
2019-10-11 | $16.92 | $17.01 | $16.92 | $16.97 | $16.93 | 252 |
2019-10-10 | $17.10 | $17.11 | $16.87 | $16.94 | $16.90 | 11,414 |
2019-10-09 | $17.22 | $17.22 | $16.93 | $17.03 | $16.99 | 13,036 |
2019-10-08 | $17.11 | $17.40 | $17.11 | $17.40 | $17.36 | 6,100 |
2019-10-07 | $16.89 | $16.89 | $16.89 | $16.89 | $16.86 | 30 |
2019-10-04 | $17.02 | $17.03 | $16.55 | $16.55 | $16.51 | 4,721 |
2019-10-03 | $17.60 | $17.88 | $17.20 | $17.36 | $17.32 | 16,590 |
2019-10-02 | $17.03 | $17.85 | $17.03 | $17.72 | $17.68 | 2,469 |
2019-10-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.69 | 0 |
2019-09-30 | $16.44 | $16.58 | $16.36 | $16.58 | $16.54 | 1,185 |
2019-09-27 | $16.84 | $16.84 | $16.84 | $16.84 | $16.81 | 1 |
2019-09-26 | $16.68 | $16.79 | $16.60 | $16.79 | $16.75 | 4,650 |
2019-09-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.96 | 3,000 |
2019-09-24 | $16.80 | $17.13 | $16.78 | $17.09 | $17.05 | 4,334 |
2019-09-23 | $17.34 | $17.34 | $17.18 | $17.34 | $17.21 | 376 |
2019-09-20 | $17.17 | $17.45 | $17.15 | $17.45 | $17.32 | 5,200 |
2019-09-19 | $17.31 | $17.43 | $17.27 | $17.41 | $17.27 | 5,020 |
2019-09-18 | $17.08 | $17.72 | $17.08 | $17.41 | $17.28 | 5,100 |
2019-09-17 | $17.58 | $17.58 | $17.14 | $17.43 | $17.30 | 5,400 |
2019-09-16 | $17.37 | $17.72 | $17.37 | $17.72 | $17.58 | 515 |
2019-09-13 | $17.35 | $17.35 | $17.23 | $17.23 | $17.10 | 923 |
2019-09-12 | $16.80 | $16.96 | $16.80 | $16.95 | $16.82 | 718 |
2019-09-11 | $17.15 | $17.15 | $17.15 | $17.15 | $17.02 | 0 |
2019-09-10 | $17.59 | $17.59 | $17.41 | $17.41 | $17.28 | 600 |
2019-09-09 | $17.02 | $17.06 | $16.98 | $16.98 | $16.85 | 400 |
2019-09-06 | $16.95 | $16.96 | $16.83 | $16.88 | $16.75 | 6,100 |
2019-09-05 | $16.82 | $17.10 | $16.81 | $16.83 | $16.70 | 4,101 |
2019-09-04 | $16.78 | $16.78 | $16.78 | $16.78 | $16.65 | 0 |
2019-09-03 | $17.65 | $17.65 | $17.26 | $17.43 | $17.30 | 600 |
2019-08-30 | $17.53 | $17.53 | $17.46 | $17.53 | $17.40 | 420 |
2019-08-29 | $17.21 | $17.57 | $17.21 | $17.46 | $17.32 | 900 |
2019-08-28 | $17.76 | $17.76 | $17.50 | $17.50 | $17.36 | 100 |
2019-08-27 | $17.75 | $17.94 | $17.75 | $17.94 | $17.80 | 583 |
2019-08-26 | $17.93 | $17.93 | $17.93 | $17.93 | $17.79 | 0 |
2019-08-23 | $17.66 | $18.74 | $17.66 | $18.70 | $18.56 | 424 |
2019-08-22 | $17.59 | $17.59 | $17.59 | $17.59 | $17.46 | 0 |
2019-08-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.73 | 10 |
2019-08-20 | $18.05 | $18.05 | $18.05 | $18.05 | $17.91 | 1 |
2019-08-19 | $17.46 | $17.51 | $17.40 | $17.41 | $17.27 | 922 |
2019-08-16 | $18.15 | $18.15 | $17.94 | $17.94 | $17.80 | 196 |
2019-08-15 | $18.55 | $18.55 | $18.55 | $18.55 | $18.41 | 71 |
2019-08-14 | $18.88 | $19.42 | $18.88 | $19.42 | $19.27 | 645 |
2019-08-13 | $18.71 | $18.71 | $18.60 | $18.64 | $18.50 | 635 |
2019-08-12 | $19.26 | $19.26 | $19.26 | $19.26 | $19.11 | 200 |
2019-08-09 | $18.88 | $18.88 | $18.88 | $18.88 | $18.73 | 50 |
2019-08-08 | $18.63 | $18.63 | $18.63 | $18.63 | $18.49 | 78 |
2019-08-07 | $20.65 | $20.65 | $19.21 | $19.21 | $19.06 | 1,331 |
2019-08-06 | $20.16 | $20.16 | $19.94 | $19.94 | $19.78 | 301 |
2019-08-05 | $19.18 | $20.49 | $19.18 | $20.49 | $20.33 | 710 |
2019-08-02 | $19.06 | $19.10 | $19.04 | $19.10 | $18.95 | 502 |
2019-08-01 | $19.03 | $19.03 | $19.03 | $19.03 | $18.88 | 30 |
2019-07-31 | $18.98 | $18.98 | $18.80 | $18.80 | $18.66 | 1,291 |
2019-07-30 | $17.86 | $17.86 | $17.86 | $17.86 | $17.72 | 25 |
2019-07-29 | $17.85 | $17.90 | $17.85 | $17.90 | $17.76 | 110 |
2019-07-26 | $18.07 | $18.09 | $18.04 | $18.04 | $17.90 | 4,380 |
2019-07-25 | $18.70 | $18.77 | $18.70 | $18.77 | $18.62 | 100 |
2019-07-24 | $18.74 | $18.74 | $18.74 | $18.74 | $18.60 | 25 |
2019-07-23 | $18.45 | $18.45 | $18.37 | $18.37 | $18.22 | 375 |
2019-07-22 | $18.60 | $18.74 | $18.60 | $18.74 | $18.60 | 245 |
2019-07-19 | $17.99 | $18.41 | $17.99 | $18.41 | $18.27 | 135 |
2019-07-18 | $18.32 | $18.32 | $18.05 | $18.05 | $17.91 | 141 |
2019-07-17 | $18.52 | $18.52 | $18.44 | $18.44 | $18.30 | 122 |
2019-07-16 | $18.43 | $18.43 | $18.39 | $18.39 | $18.25 | 110 |
2019-07-15 | $18.64 | $18.64 | $18.40 | $18.43 | $18.29 | 375 |
2019-07-12 | $18.55 | $18.55 | $18.45 | $18.50 | $18.35 | 533 |
2019-07-11 | $18.84 | $18.84 | $18.70 | $18.70 | $18.56 | 148 |
2019-07-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.62 | 100 |
2019-07-09 | $19.17 | $19.23 | $19.13 | $19.13 | $18.98 | 367 |
2019-07-08 | $18.90 | $18.90 | $18.81 | $18.81 | $18.67 | 132 |
2019-07-05 | $19.29 | $19.35 | $18.99 | $18.99 | $18.85 | 1,800 |
2019-07-03 | $19.01 | $19.03 | $18.66 | $18.66 | $18.52 | 1,201 |
2019-07-02 | $19.52 | $19.52 | $19.49 | $19.49 | $19.34 | 100 |
2019-07-01 | $19.89 | $19.91 | $19.85 | $19.91 | $19.75 | 531 |
2019-06-28 | $19.94 | $20.28 | $19.94 | $20.21 | $20.06 | 616 |
2019-06-27 | $20.42 | $20.42 | $20.16 | $20.19 | $20.03 | 724 |
2019-06-26 | $20.11 | $20.29 | $20.11 | $20.28 | $20.13 | 255 |
2019-06-25 | $19.48 | $19.48 | $19.45 | $19.45 | $19.30 | 500 |
2019-06-24 | $19.56 | $19.56 | $19.56 | $19.56 | $19.28 | 34 |
2019-06-21 | $19.50 | $19.71 | $19.50 | $19.71 | $19.43 | 1,005 |
2019-06-20 | $19.72 | $19.72 | $19.44 | $19.44 | $19.17 | 800 |
2019-06-19 | $20.40 | $20.43 | $19.97 | $19.97 | $19.68 | 782 |
2019-06-18 | $19.90 | $20.28 | $19.89 | $20.28 | $19.99 | 1,241 |
2019-06-17 | $20.16 | $20.16 | $19.92 | $19.92 | $19.64 | 702 |
2019-06-14 | $19.65 | $19.85 | $19.65 | $19.73 | $19.45 | 350 |
2019-06-13 | $19.75 | $20.01 | $19.75 | $19.86 | $19.57 | 2,449 |
2019-06-12 | $19.94 | $19.94 | $19.94 | $19.94 | $19.65 | 25 |
2019-06-11 | $19.95 | $19.95 | $19.95 | $19.95 | $19.67 | 0 |
2019-06-10 | $20.17 | $20.17 | $20.16 | $20.16 | $19.88 | 615 |
2019-06-07 | $20.08 | $20.16 | $20.07 | $20.14 | $19.86 | 1,098 |
2019-06-06 | $20.83 | $20.83 | $20.77 | $20.77 | $20.47 | 118 |
2019-06-05 | $21.67 | $21.67 | $21.37 | $21.37 | $21.07 | 344 |
2019-06-04 | $22.37 | $22.58 | $22.23 | $22.23 | $21.92 | 1,721 |
2019-06-03 | $23.69 | $23.72 | $22.72 | $22.72 | $22.40 | 1,016 |
2019-05-31 | $23.41 | $23.70 | $23.41 | $23.69 | $23.36 | 411 |
2019-05-30 | $22.90 | $22.90 | $22.80 | $22.80 | $22.47 | 441 |
2019-05-29 | $22.97 | $23.02 | $22.97 | $23.02 | $22.69 | 876 |
2019-05-28 | $21.94 | $22.56 | $21.94 | $22.49 | $22.17 | 1,202 |
2019-05-24 | $21.41 | $21.41 | $21.41 | $21.41 | $21.11 | 103 |
2019-05-23 | $21.27 | $21.27 | $21.27 | $21.27 | $20.97 | 0 |
2019-05-22 | $21.37 | $21.37 | $21.11 | $21.11 | $20.81 | 100 |
2019-05-21 | $21.35 | $21.50 | $21.35 | $21.50 | $21.19 | 4,015 |
2019-05-20 | $21.22 | $21.32 | $21.05 | $21.32 | $21.02 | 2,800 |
2019-05-17 | $21.06 | $21.12 | $20.86 | $21.12 | $20.82 | 212 |
2019-05-16 | $21.04 | $21.04 | $20.75 | $20.99 | $20.70 | 1,100 |
2019-05-15 | $21.94 | $21.94 | $21.37 | $21.46 | $21.16 | 2,078 |
2019-05-14 | $21.87 | $21.87 | $21.87 | $21.87 | $21.56 | 90 |
2019-05-13 | $22.39 | $22.40 | $22.19 | $22.19 | $21.88 | 635 |
2019-05-10 | $22.63 | $22.63 | $21.79 | $21.79 | $21.48 | 530 |
2019-05-09 | $22.74 | $22.74 | $22.44 | $22.44 | $22.12 | 941 |
2019-05-08 | $22.56 | $22.56 | $22.22 | $22.33 | $22.01 | 212 |
2019-05-07 | $22.12 | $22.28 | $22.12 | $22.28 | $21.96 | 198 |
2019-05-06 | $21.80 | $21.80 | $21.61 | $21.61 | $21.31 | 110 |
2019-05-03 | $21.54 | $21.54 | $21.54 | $21.54 | $21.23 | 469 |
2019-05-02 | $21.82 | $22.26 | $21.82 | $22.02 | $21.70 | 2,028 |
2019-05-01 | $21.47 | $21.97 | $21.47 | $21.97 | $21.66 | 771 |
2019-04-30 | $21.64 | $21.64 | $21.20 | $21.20 | $20.90 | 976 |
2019-04-29 | $21.97 | $21.98 | $21.97 | $21.98 | $21.66 | 102 |
2019-04-26 | $22.29 | $22.29 | $22.12 | $22.12 | $21.81 | 104 |
2019-04-25 | $22.78 | $22.78 | $22.61 | $22.61 | $22.29 | 350 |
2019-04-24 | $22.03 | $22.20 | $22.03 | $22.20 | $21.89 | 100 |
2019-04-23 | $22.23 | $22.30 | $22.23 | $22.30 | $21.98 | 633 |
2019-04-22 | $21.92 | $22.16 | $21.92 | $22.16 | $21.84 | 1,031 |
2019-04-18 | $22.40 | $22.40 | $22.16 | $22.16 | $21.85 | 102 |
2019-04-17 | $22.25 | $22.27 | $22.18 | $22.18 | $21.87 | 994 |
2019-04-16 | $22.64 | $22.64 | $22.58 | $22.58 | $22.26 | 175 |
2019-04-15 | $22.82 | $22.86 | $22.53 | $22.53 | $22.21 | 1,622 |
2019-04-12 | $23.03 | $23.03 | $22.98 | $23.03 | $22.70 | 334 |
2019-04-11 | $23.34 | $23.34 | $23.12 | $23.12 | $22.79 | 222 |
2019-04-10 | $23.42 | $23.42 | $23.29 | $23.29 | $22.96 | 500 |
2019-04-09 | $23.74 | $23.74 | $23.48 | $23.54 | $23.21 | 8,774 |
2019-04-08 | $23.74 | $23.74 | $23.40 | $23.40 | $23.07 | 500 |
2019-04-05 | $23.86 | $23.88 | $23.72 | $23.72 | $23.38 | 10,472 |
2019-04-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.51 | 0 |
2019-04-03 | $24.15 | $24.15 | $24.15 | $24.15 | $23.81 | 148 |
2019-04-02 | $23.70 | $23.78 | $23.70 | $23.78 | $23.44 | 226 |
2019-04-01 | $22.75 | $23.15 | $22.75 | $23.15 | $22.82 | 173 |
2019-03-29 | $22.98 | $22.98 | $22.98 | $22.98 | $22.66 | 160 |
2019-03-28 | $23.35 | $23.41 | $23.35 | $23.41 | $23.08 | 300 |
2019-03-27 | $23.83 | $23.83 | $23.83 | $23.83 | $23.49 | 0 |
2019-03-26 | $23.57 | $23.57 | $23.57 | $23.57 | $23.24 | 0 |
2019-03-25 | $24.38 | $24.41 | $23.99 | $24.08 | $23.74 | 2,402 |
2019-03-22 | $23.93 | $24.23 | $23.93 | $24.23 | $23.89 | 527 |
2019-03-21 | $24.20 | $24.20 | $24.20 | $24.20 | $23.85 | 113 |
2019-03-20 | $25.06 | $25.06 | $25.06 | $25.06 | $24.70 | 0 |
2019-03-18 | $25.02 | $25.02 | $24.89 | $24.89 | $24.54 | 628 |
2019-03-15 | $25.05 | $25.05 | $25.05 | $25.05 | $24.69 | 28 |
2019-03-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.04 | 21 |
2019-03-13 | $25.34 | $25.34 | $25.25 | $25.25 | $24.89 | 162 |
2019-03-12 | $25.84 | $25.84 | $25.84 | $25.84 | $25.47 | 39 |
2019-03-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.42 | 0 |
2019-03-08 | $26.76 | $26.81 | $26.76 | $26.81 | $26.43 | 102 |
2019-03-07 | $26.63 | $26.85 | $26.63 | $26.85 | $26.47 | 319 |
2019-03-06 | $26.34 | $26.34 | $26.34 | $26.34 | $25.97 | 3 |
2019-03-05 | $26.15 | $26.15 | $26.15 | $26.15 | $25.78 | 0 |
2019-03-04 | $26.22 | $26.22 | $26.22 | $26.22 | $25.85 | 39 |
2019-03-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.71 | 31 |
2019-02-28 | $26.23 | $26.23 | $25.86 | $25.86 | $25.50 | 100 |
2019-02-27 | $26.21 | $26.21 | $26.21 | $26.21 | $25.84 | 208 |
2019-02-26 | $26.10 | $26.10 | $26.10 | $26.10 | $25.73 | 39 |
2019-02-25 | $25.90 | $26.12 | $25.90 | $26.12 | $25.75 | 129 |
2019-02-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.38 | 0 |
2019-02-21 | $25.51 | $25.66 | $25.33 | $25.33 | $24.97 | 2,795 |
2019-02-20 | $25.59 | $25.59 | $25.59 | $25.59 | $25.22 | 0 |
2019-02-19 | $25.43 | $25.43 | $25.43 | $25.43 | $25.07 | 1 |
2019-02-15 | $25.82 | $25.82 | $25.82 | $25.82 | $25.45 | 50 |
2019-02-14 | $26.52 | $26.52 | $26.52 | $26.52 | $26.14 | 1 |
2019-02-13 | $25.60 | $25.60 | $25.60 | $25.60 | $25.24 | 0 |
2019-02-12 | $26.23 | $26.23 | $25.76 | $25.76 | $25.40 | 101 |
2019-02-11 | $26.59 | $26.73 | $26.40 | $26.40 | $26.03 | 320 |
2019-02-08 | $27.34 | $27.34 | $26.75 | $26.75 | $26.37 | 400 |
2019-02-07 | $27.09 | $27.09 | $27.04 | $27.04 | $26.66 | 101 |
2019-02-06 | $26.94 | $26.94 | $26.84 | $26.84 | $26.46 | 100 |
2019-02-05 | $26.81 | $26.95 | $26.81 | $26.95 | $26.56 | 100 |
2019-02-04 | $27.56 | $27.59 | $26.99 | $26.99 | $26.61 | 371 |
2019-02-01 | $27.25 | $27.46 | $27.19 | $27.46 | $27.07 | 500 |
2019-01-31 | $28.35 | $28.35 | $26.98 | $26.98 | $26.60 | 705 |
2019-01-30 | $29.23 | $29.23 | $28.71 | $28.79 | $28.38 | 446 |
2019-01-29 | $29.43 | $29.55 | $29.38 | $29.45 | $29.03 | 762 |
2019-01-28 | $29.79 | $30.33 | $29.58 | $29.58 | $29.16 | 1,035 |
2019-01-25 | $28.98 | $30.00 | $28.98 | $29.87 | $29.45 | 240 |
2019-01-24 | $29.49 | $29.64 | $29.49 | $29.64 | $29.22 | 122 |
2019-01-23 | $28.42 | $28.94 | $28.35 | $28.57 | $28.17 | 4,358 |
2019-01-22 | $29.01 | $30.10 | $28.94 | $29.76 | $29.33 | 20,816 |
2019-01-18 | $28.87 | $28.87 | $28.77 | $28.82 | $28.42 | 200 |
2019-01-17 | $30.00 | $30.02 | $29.58 | $29.76 | $29.34 | 7,800 |
2019-01-16 | $30.05 | $30.41 | $29.91 | $30.11 | $29.68 | 5,936 |
2019-01-15 | $29.88 | $29.95 | $29.65 | $29.66 | $29.24 | 10,461 |
2019-01-14 | $30.37 | $30.62 | $30.16 | $30.55 | $30.11 | 700 |
2019-01-11 | $30.48 | $30.48 | $30.08 | $30.08 | $29.65 | 3,465 |
2019-01-10 | $30.43 | $30.46 | $30.28 | $30.28 | $29.85 | 451 |
2019-01-09 | $30.46 | $31.07 | $30.37 | $31.02 | $30.58 | 1,620 |
2019-01-08 | $30.45 | $30.61 | $29.93 | $29.93 | $29.51 | 1,820 |
2019-01-07 | $31.29 | $31.29 | $30.62 | $30.84 | $30.41 | 4,232 |
2019-01-04 | $31.79 | $31.79 | $30.90 | $30.90 | $30.46 | 8,700 |
2019-01-03 | $32.49 | $32.76 | $31.68 | $32.76 | $32.29 | 9,635 |
2019-01-02 | $32.53 | $32.68 | $32.22 | $32.22 | $31.76 | 800 |
2018-12-31 | $32.06 | $32.06 | $32.06 | $32.06 | $31.61 | 106 |
2018-12-28 | $32.14 | $32.14 | $32.14 | $32.14 | $31.69 | 44 |
2018-12-27 | $34.06 | $34.16 | $32.25 | $32.25 | $31.80 | 1,354 |
2018-12-26 | $33.14 | $33.14 | $33.14 | $33.14 | $32.67 | 223 |
2018-12-24 | $35.40 | $36.01 | $35.40 | $36.01 | $35.50 | 1,196 |
2018-12-21 | $32.39 | $32.81 | $32.37 | $32.81 | $32.34 | 312 |
2018-12-20 | $32.43 | $32.43 | $32.43 | $32.43 | $31.97 | 1 |
2018-12-19 | $30.41 | $30.41 | $30.41 | $30.41 | $29.98 | 1 |
2018-12-18 | $28.52 | $29.61 | $28.50 | $29.61 | $29.19 | 553 |
2018-12-17 | $28.77 | $28.77 | $28.77 | $28.77 | $28.36 | 2 |
2018-12-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.42 | 0 |
2018-12-13 | $25.57 | $25.72 | $25.39 | $25.39 | $25.03 | 4,832 |
2018-12-12 | $25.75 | $25.93 | $25.75 | $25.93 | $25.57 | 239 |
2018-12-11 | $25.81 | $25.81 | $25.81 | $25.81 | $25.44 | 100 |
2018-12-10 | $26.40 | $26.40 | $26.40 | $26.40 | $26.02 | 12 |
2018-12-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.61 | 317 |
2018-12-06 | $25.61 | $26.54 | $25.61 | $26.54 | $26.16 | 1,110 |
2018-12-04 | $24.18 | $24.18 | $24.18 | $24.18 | $23.84 | 30 |
2018-12-03 | $24.18 | $24.18 | $24.18 | $24.18 | $23.84 | 713 |
2018-11-30 | $24.86 | $24.86 | $24.86 | $24.86 | $24.51 | 200 |
2018-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.65 | 100 |
DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES (LACK) News Headlines
Recent DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES (LACK) News
Similar Companies to DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES (LACK) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |