DIREXION DAILY CONSUMER STAPLES BEAR 3X SHARES (LACK) Exchange: NYSE ARCA

Data as of April 26, 2024

$7.78 ($-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 April 26, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.