Direxion Low Priced Stock ETF (LOPX) Exchange: NYSE ARCA
Data as of May 2, 2025
$5.19 ($0.00) 0.00%
Direxion Low Priced Stock ETF - Daily Information
Click for more stock information on Direxion Low Priced Stock ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.19 |
| Previous Close | $5.19 |
| High | $5.19 |
| Low | $5.19 |
| Adjusted Open | $5.19 |
| Previous Adjusted Close | $5.19 |
| Adjusted High | $5.19 |
| Adjusted Low | $5.19 |
About Direxion Low Priced Stock ETF (LOPX)
Direxion Low Priced Stock ETF
Invest in Direxion Low Priced Stock ETF (LOPX)
Historical Stock Data for Direxion Low Priced Stock ETF (LOPX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-09-29 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-09-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-09-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-09-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-09-23 | $5.14 | $5.19 | $5.12 | $5.19 | $5.19 | 768 |
| 2022-09-22 | $5.65 | $5.65 | $5.39 | $5.40 | $5.40 | 2,764 |
| 2022-09-21 | $5.78 | $5.92 | $5.65 | $5.65 | $5.65 | 2,162 |
| 2022-09-20 | $5.81 | $5.89 | $5.75 | $5.75 | $5.75 | 6,808 |
| 2022-09-19 | $5.85 | $5.95 | $5.82 | $5.95 | $5.95 | 4,393 |
| 2022-09-16 | $6.03 | $6.03 | $5.88 | $5.92 | $5.92 | 4,117 |
| 2022-09-15 | $6.21 | $6.21 | $6.15 | $6.18 | $6.18 | 815 |
| 2022-09-14 | $6.10 | $6.25 | $6.10 | $6.24 | $6.24 | 6,151 |
| 2022-09-13 | $6.32 | $6.32 | $6.14 | $6.15 | $6.15 | 2,482 |
| 2022-09-12 | $6.48 | $6.55 | $6.46 | $6.55 | $6.55 | 2,596 |
| 2022-09-09 | $6.32 | $6.38 | $6.32 | $6.38 | $6.38 | 16,326 |
| 2022-09-08 | $6.04 | $6.15 | $6.02 | $6.15 | $6.15 | 8,791 |
| 2022-09-07 | $5.82 | $6.02 | $5.82 | $6.01 | $6.01 | 157,268 |
| 2022-09-06 | $5.89 | $5.90 | $5.83 | $5.83 | $5.83 | 636,912 |
| 2022-09-02 | $6.05 | $6.05 | $5.90 | $5.91 | $5.91 | 60,118 |
| 2022-09-01 | $6.00 | $6.00 | $5.85 | $5.95 | $5.95 | 13,071 |
| 2022-08-31 | $6.10 | $6.12 | $6.10 | $6.12 | $6.12 | 1,937 |
| 2022-08-30 | $6.23 | $6.23 | $6.03 | $6.09 | $6.09 | 1,482 |
| 2022-08-29 | $6.33 | $6.33 | $6.25 | $6.28 | $6.28 | 2,017 |
| 2022-08-26 | $6.39 | $6.39 | $6.29 | $6.29 | $6.29 | 152,333 |
| 2022-08-25 | $6.53 | $6.61 | $6.51 | $6.60 | $6.60 | 614,968 |
| 2022-08-24 | $6.49 | $6.52 | $6.49 | $6.52 | $6.52 | 30,159 |
| 2022-08-23 | $6.37 | $6.42 | $6.30 | $6.30 | $6.30 | 693 |
| 2022-08-22 | $6.30 | $6.31 | $6.23 | $6.23 | $6.23 | 628 |
| 2022-08-19 | $6.70 | $6.70 | $6.43 | $6.46 | $6.46 | 9,262 |
| 2022-08-18 | $7.02 | $7.08 | $6.98 | $7.03 | $7.03 | 3,763 |
| 2022-08-17 | $7.22 | $7.22 | $7.17 | $7.17 | $7.17 | 2,188 |
| 2022-08-16 | $7.21 | $7.55 | $7.20 | $7.41 | $7.41 | 2,727 |
| 2022-08-15 | $7.13 | $7.23 | $7.13 | $7.21 | $7.21 | 1,121 |
| 2022-08-12 | $6.94 | $7.26 | $6.94 | $7.20 | $7.20 | 8,002 |
| 2022-08-11 | $7.17 | $7.35 | $6.91 | $6.91 | $6.91 | 5,693 |
| 2022-08-10 | $6.56 | $7.01 | $6.56 | $7.01 | $7.01 | 5,681 |
| 2022-08-09 | $6.47 | $6.47 | $6.40 | $6.43 | $6.43 | 694 |
| 2022-08-08 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 115 |
| 2022-08-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 122 |
| 2022-08-04 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 79 |
| 2022-08-03 | $6.14 | $6.18 | $6.14 | $6.18 | $6.18 | 250 |
| 2022-08-02 | $5.97 | $6.01 | $5.97 | $6.00 | $6.00 | 6,430 |
| 2022-08-01 | $5.66 | $5.80 | $5.66 | $5.80 | $5.80 | 1,794 |
| 2022-07-29 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 342 |
| 2022-07-28 | $5.78 | $5.81 | $5.78 | $5.81 | $5.81 | 458 |
| 2022-07-27 | $5.66 | $5.78 | $5.66 | $5.78 | $5.78 | 354 |
| 2022-07-26 | $5.58 | $5.58 | $5.57 | $5.57 | $5.57 | 171 |
| 2022-07-25 | $5.52 | $5.63 | $5.52 | $5.63 | $5.63 | 577 |
| 2022-07-22 | $5.80 | $5.82 | $5.59 | $5.59 | $5.59 | 656 |
| 2022-07-21 | $5.93 | $5.93 | $5.81 | $5.83 | $5.83 | 710 |
| 2022-07-20 | $5.83 | $5.94 | $5.83 | $5.94 | $5.94 | 733 |
| 2022-07-19 | $5.76 | $5.79 | $5.76 | $5.79 | $5.79 | 700 |
| 2022-07-18 | $5.73 | $5.73 | $5.55 | $5.55 | $5.55 | 319 |
| 2022-07-15 | $5.47 | $5.52 | $5.47 | $5.52 | $5.52 | 497 |
| 2022-07-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 254 |
| 2022-07-13 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 29 |
| 2022-07-12 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 228 |
| 2022-07-11 | $5.67 | $5.67 | $5.49 | $5.49 | $5.49 | 461 |
| 2022-07-08 | $5.70 | $5.77 | $5.70 | $5.77 | $5.77 | 206 |
| 2022-07-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 68 |
| 2022-07-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 75 |
| 2022-07-05 | $5.46 | $5.56 | $5.46 | $5.56 | $5.56 | 378 |
| 2022-07-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 323 |
| 2022-06-30 | $5.33 | $5.39 | $5.33 | $5.33 | $5.33 | 289 |
| 2022-06-29 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 179 |
| 2022-06-28 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 188 |
| 2022-06-27 | $5.78 | $5.78 | $5.74 | $5.75 | $5.75 | 731 |
| 2022-06-24 | $5.81 | $5.81 | $5.79 | $5.79 | $5.79 | 340 |
| 2022-06-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 93 |
| 2022-06-22 | $5.60 | $5.60 | $5.58 | $5.58 | $5.58 | 5,987 |
| 2022-06-21 | $5.66 | $5.68 | $5.60 | $5.60 | $5.59 | 475 |
| 2022-06-17 | $5.44 | $5.47 | $5.44 | $5.47 | $5.46 | 1,191 |
| 2022-06-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.33 | 54 |
| 2022-06-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.61 | 66 |
| 2022-06-14 | $5.43 | $5.43 | $5.42 | $5.42 | $5.40 | 1,098 |
| 2022-06-13 | $5.60 | $5.60 | $5.47 | $5.47 | $5.46 | 1,909 |
| 2022-06-10 | $5.89 | $5.95 | $5.89 | $5.95 | $5.94 | 239 |
| 2022-06-09 | $6.49 | $6.49 | $6.18 | $6.18 | $6.17 | 280 |
| 2022-06-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.49 | 244 |
| 2022-06-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.50 | 56 |
| 2022-06-06 | $6.40 | $6.40 | $6.32 | $6.32 | $6.31 | 280 |
| 2022-06-03 | $6.40 | $6.51 | $6.40 | $6.45 | $6.43 | 2,422 |
| 2022-06-02 | $6.45 | $6.50 | $6.45 | $6.50 | $6.48 | 172 |
| 2022-06-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.32 | 95 |
| 2022-05-31 | $6.40 | $6.45 | $6.30 | $6.36 | $6.34 | 799 |
| 2022-05-27 | $6.43 | $6.43 | $6.43 | $6.43 | $6.41 | 124 |
| 2022-05-26 | $6.20 | $6.20 | $6.18 | $6.18 | $6.17 | 178 |
| 2022-05-25 | $5.96 | $6.07 | $5.96 | $6.07 | $6.05 | 183 |
| 2022-05-24 | $5.94 | $5.94 | $5.88 | $5.92 | $5.91 | 393 |
| 2022-05-23 | $6.09 | $6.13 | $6.02 | $6.13 | $6.12 | 509 |
| 2022-05-20 | $6.25 | $6.25 | $5.96 | $6.09 | $6.08 | 3,303 |
| 2022-05-19 | $6.18 | $6.23 | $6.15 | $6.15 | $6.13 | 1,908 |
| 2022-05-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.07 | 86 |
| 2022-05-17 | $6.33 | $6.37 | $6.33 | $6.37 | $6.35 | 653 |
| 2022-05-16 | $6.08 | $6.11 | $6.08 | $6.09 | $6.07 | 494 |
| 2022-05-13 | $5.94 | $6.02 | $5.94 | $6.01 | $5.99 | 1,414 |
| 2022-05-12 | $5.28 | $5.54 | $5.28 | $5.52 | $5.51 | 697 |
| 2022-05-11 | $5.44 | $5.44 | $5.44 | $5.44 | $5.43 | 296 |
| 2022-05-10 | $5.79 | $5.79 | $5.79 | $5.79 | $5.77 | 332 |
| 2022-05-09 | $6.12 | $6.12 | $5.88 | $5.88 | $5.86 | 2,725 |
| 2022-05-06 | $6.50 | $6.50 | $6.45 | $6.46 | $6.44 | 463 |
| 2022-05-05 | $7.07 | $7.07 | $6.66 | $6.68 | $6.66 | 1,065 |
| 2022-05-04 | $6.81 | $7.07 | $6.81 | $7.07 | $7.05 | 1,613 |
| 2022-05-03 | $6.91 | $6.95 | $6.90 | $6.92 | $6.91 | 642 |
| 2022-05-02 | $6.76 | $6.84 | $6.61 | $6.84 | $6.82 | 1,841 |
| 2022-04-29 | $7.01 | $7.01 | $6.69 | $6.69 | $6.68 | 9,907 |
| 2022-04-28 | $6.70 | $6.92 | $6.70 | $6.92 | $6.91 | 10,732 |
| 2022-04-27 | $6.80 | $6.80 | $6.76 | $6.76 | $6.75 | 323 |
| 2022-04-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.74 | 122 |
| 2022-04-25 | $6.80 | $6.94 | $6.70 | $6.94 | $6.92 | 1,042 |
| 2022-04-22 | $7.01 | $7.01 | $6.98 | $6.98 | $6.96 | 749 |
| 2022-04-21 | $7.64 | $7.64 | $7.19 | $7.20 | $7.18 | 383 |
| 2022-04-20 | $7.43 | $7.56 | $7.43 | $7.56 | $7.54 | 11,016 |
| 2022-04-19 | $7.58 | $7.59 | $7.57 | $7.58 | $7.56 | 723 |
| 2022-04-18 | $7.79 | $7.79 | $7.54 | $7.54 | $7.53 | 327 |
| 2022-04-14 | $7.72 | $7.72 | $7.69 | $7.69 | $7.67 | 643 |
| 2022-04-13 | $7.64 | $7.69 | $7.64 | $7.69 | $7.67 | 714 |
| 2022-04-12 | $7.54 | $7.54 | $7.40 | $7.40 | $7.38 | 181 |
| 2022-04-11 | $7.41 | $7.41 | $7.37 | $7.39 | $7.37 | 1,910 |
| 2022-04-08 | $7.44 | $7.54 | $7.43 | $7.50 | $7.48 | 3,526 |
| 2022-04-07 | $7.40 | $7.45 | $7.40 | $7.45 | $7.44 | 513 |
| 2022-04-06 | $7.48 | $7.51 | $7.48 | $7.51 | $7.49 | 204 |
| 2022-04-05 | $7.73 | $7.73 | $7.63 | $7.63 | $7.61 | 261 |
| 2022-04-04 | $7.81 | $7.85 | $7.81 | $7.85 | $7.83 | 1,815 |
| 2022-04-01 | $7.67 | $7.83 | $7.67 | $7.82 | $7.80 | 4,298 |
| 2022-03-31 | $7.70 | $7.70 | $7.62 | $7.62 | $7.60 | 435 |
| 2022-03-30 | $7.91 | $7.91 | $7.68 | $7.68 | $7.66 | 4,225 |
| 2022-03-29 | $7.55 | $7.76 | $7.55 | $7.76 | $7.74 | 662 |
| 2022-03-28 | $7.76 | $7.76 | $7.60 | $7.63 | $7.61 | 1,601 |
| 2022-03-25 | $7.75 | $7.81 | $7.75 | $7.81 | $7.79 | 278 |
| 2022-03-24 | $7.44 | $7.61 | $7.44 | $7.60 | $7.59 | 1,167 |
| 2022-03-23 | $7.49 | $7.49 | $7.41 | $7.41 | $7.39 | 138 |
| 2022-03-22 | $7.41 | $7.44 | $7.41 | $7.44 | $7.42 | 132 |
| 2022-03-21 | $7.31 | $7.42 | $7.30 | $7.32 | $7.30 | 1,065 |
| 2022-03-18 | $7.23 | $7.28 | $7.22 | $7.24 | $7.21 | 1,650 |
| 2022-03-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.17 | 88 |
| 2022-03-16 | $6.89 | $6.95 | $6.86 | $6.95 | $6.92 | 492 |
| 2022-03-15 | $6.66 | $6.75 | $6.66 | $6.75 | $6.73 | 1,500 |
| 2022-03-14 | $6.66 | $6.67 | $6.66 | $6.67 | $6.64 | 342 |
| 2022-03-11 | $7.22 | $7.23 | $7.14 | $7.14 | $7.11 | 8,375 |
| 2022-03-10 | $7.20 | $7.29 | $7.19 | $7.29 | $7.26 | 2,579 |
| 2022-03-09 | $7.20 | $7.25 | $7.19 | $7.25 | $7.23 | 12,364 |
| 2022-03-08 | $7.01 | $7.18 | $7.01 | $7.09 | $7.07 | 686 |
| 2022-03-07 | $6.92 | $6.92 | $6.92 | $6.92 | $6.90 | 98 |
| 2022-03-04 | $6.68 | $6.77 | $6.68 | $6.76 | $6.74 | 724 |
| 2022-03-03 | $6.91 | $6.91 | $6.79 | $6.79 | $6.76 | 280 |
| 2022-03-02 | $6.87 | $6.94 | $6.87 | $6.91 | $6.89 | 354 |
| 2022-03-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.73 | 97 |
| 2022-02-28 | $6.91 | $6.91 | $6.91 | $6.91 | $6.89 | 174 |
| 2022-02-25 | $6.73 | $6.73 | $6.73 | $6.73 | $6.71 | 340 |
| 2022-02-24 | $6.44 | $6.69 | $6.44 | $6.69 | $6.67 | 306 |
| 2022-02-23 | $6.59 | $6.59 | $6.41 | $6.41 | $6.39 | 190 |
| 2022-02-22 | $6.57 | $6.57 | $6.57 | $6.57 | $6.55 | 155 |
| 2022-02-18 | $6.75 | $6.75 | $6.73 | $6.73 | $6.71 | 502 |
| 2022-02-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.88 | 103 |
| 2022-02-16 | $7.09 | $7.11 | $7.09 | $7.10 | $7.07 | 670 |
| 2022-02-15 | $6.88 | $7.07 | $6.88 | $7.07 | $7.04 | 842 |
| 2022-02-14 | $6.94 | $6.94 | $6.77 | $6.77 | $6.75 | 485 |
| 2022-02-11 | $7.05 | $7.05 | $6.88 | $6.94 | $6.92 | 396 |
| 2022-02-10 | $7.25 | $7.25 | $7.06 | $7.06 | $7.04 | 1,242 |
| 2022-02-09 | $7.08 | $7.10 | $7.08 | $7.10 | $7.07 | 610 |
| 2022-02-08 | $6.87 | $6.87 | $6.87 | $6.87 | $6.84 | 111 |
| 2022-02-07 | $6.87 | $6.89 | $6.85 | $6.85 | $6.83 | 1,635 |
| 2022-02-04 | $6.74 | $6.81 | $6.74 | $6.81 | $6.79 | 528 |
| 2022-02-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.65 | 92 |
| 2022-02-02 | $6.87 | $6.87 | $6.85 | $6.85 | $6.83 | 364 |
| 2022-02-01 | $7.09 | $7.09 | $7.04 | $7.04 | $7.01 | 178 |
| 2022-01-31 | $6.61 | $6.83 | $6.61 | $6.83 | $6.81 | 250 |
| 2022-01-28 | $6.45 | $6.53 | $6.42 | $6.53 | $6.51 | 595 |
| 2022-01-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.38 | 112 |
| 2022-01-26 | $6.99 | $6.99 | $6.68 | $6.68 | $6.66 | 279 |
| 2022-01-25 | $6.79 | $6.83 | $6.79 | $6.83 | $6.81 | 295 |
| 2022-01-24 | $6.30 | $6.73 | $6.27 | $6.73 | $6.70 | 3,368 |
| 2022-01-21 | $7.00 | $7.00 | $6.77 | $6.77 | $6.75 | 2,457 |
| 2022-01-20 | $7.13 | $7.13 | $7.02 | $7.02 | $7.00 | 3,039 |
| 2022-01-19 | $7.34 | $7.34 | $7.18 | $7.18 | $7.15 | 539 |
| 2022-01-18 | $7.50 | $7.50 | $7.37 | $7.37 | $7.35 | 1,860 |
| 2022-01-14 | $7.50 | $7.52 | $7.50 | $7.52 | $7.50 | 437 |
| 2022-01-13 | $7.54 | $7.54 | $7.42 | $7.42 | $7.39 | 436 |
| 2022-01-12 | $7.63 | $7.63 | $7.60 | $7.60 | $7.57 | 261 |
| 2022-01-11 | $7.68 | $7.68 | $7.68 | $7.68 | $7.65 | 98 |
| 2022-01-10 | $7.51 | $7.51 | $7.51 | $7.51 | $7.49 | 224 |
| 2022-01-07 | $7.65 | $7.69 | $7.60 | $7.60 | $7.57 | 2,132 |
| 2022-01-06 | $7.70 | $7.70 | $7.50 | $7.62 | $7.60 | 603 |
| 2022-01-05 | $8.04 | $8.05 | $7.66 | $7.66 | $7.63 | 1,836 |
| 2022-01-04 | $7.91 | $7.99 | $7.91 | $7.98 | $7.95 | 773 |
| 2022-01-03 | $7.91 | $7.97 | $7.91 | $7.97 | $7.94 | 589 |
| 2021-12-31 | $7.59 | $7.59 | $7.59 | $7.59 | $7.57 | 131 |
| 2021-12-30 | $7.63 | $7.72 | $7.61 | $7.61 | $7.58 | 445 |
| 2021-12-29 | $7.56 | $7.59 | $7.51 | $7.53 | $7.50 | 12,996 |
| 2021-12-28 | $7.86 | $7.86 | $7.63 | $7.63 | $7.60 | 4,987 |
| 2021-12-27 | $7.90 | $7.90 | $7.75 | $7.81 | $7.78 | 4,994 |
| 2021-12-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.88 | 30 |
| 2021-12-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.68 | 197 |
| 2021-12-21 | $7.58 | $7.65 | $7.58 | $7.65 | $7.62 | 481 |
| 2021-12-20 | $7.52 | $7.52 | $7.32 | $7.45 | $7.41 | 1,260 |
| 2021-12-17 | $7.50 | $7.60 | $7.50 | $7.59 | $7.55 | 470 |
| 2021-12-16 | $7.51 | $7.51 | $7.51 | $7.51 | $7.47 | 162 |
| 2021-12-15 | $7.45 | $7.69 | $7.35 | $7.69 | $7.64 | 1,400 |
| 2021-12-14 | $7.54 | $7.55 | $7.51 | $7.51 | $7.47 | 1,078 |
| 2021-12-13 | $7.80 | $7.80 | $7.79 | $7.79 | $7.74 | 171 |
| 2021-12-10 | $7.94 | $7.95 | $7.94 | $7.95 | $7.90 | 392 |
| 2021-12-09 | $8.17 | $8.20 | $8.08 | $8.08 | $8.03 | 998 |
| 2021-12-08 | $8.31 | $8.38 | $8.23 | $8.38 | $8.33 | 753 |
| 2021-12-07 | $8.21 | $8.21 | $8.15 | $8.15 | $8.10 | 491 |
| 2021-12-06 | $7.55 | $7.82 | $7.55 | $7.79 | $7.74 | 967 |
| 2021-12-03 | $7.70 | $7.70 | $7.66 | $7.66 | $7.61 | 1,040 |
| 2021-12-02 | $7.87 | $7.98 | $7.85 | $7.98 | $7.93 | 627 |
| 2021-12-01 | $8.20 | $8.20 | $7.84 | $7.84 | $7.79 | 2,191 |
| 2021-11-30 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 343 |
| 2021-11-29 | $8.45 | $8.45 | $8.34 | $8.34 | $8.29 | 1,170 |
| 2021-11-26 | $8.45 | $8.45 | $8.45 | $8.45 | $8.40 | 83 |
| 2021-11-24 | $8.71 | $8.73 | $8.70 | $8.70 | $8.65 | 651 |
| 2021-11-23 | $8.50 | $8.58 | $8.50 | $8.58 | $8.53 | 326 |
| 2021-11-22 | $8.76 | $8.76 | $8.56 | $8.56 | $8.51 | 317 |
| 2021-11-19 | $8.81 | $8.81 | $8.79 | $8.79 | $8.74 | 1,043 |
| 2021-11-18 | $8.99 | $8.99 | $8.86 | $8.89 | $8.83 | 1,364 |
| 2021-11-17 | $9.36 | $9.38 | $9.23 | $9.23 | $9.17 | 785 |
| 2021-11-16 | $9.50 | $9.51 | $9.50 | $9.51 | $9.45 | 427 |
| 2021-11-15 | $9.55 | $9.60 | $9.55 | $9.60 | $9.54 | 404 |
| 2021-11-12 | $9.67 | $9.67 | $9.60 | $9.62 | $9.56 | 733 |
| 2021-11-11 | $9.65 | $9.68 | $9.65 | $9.67 | $9.61 | 361 |
| 2021-11-10 | $9.66 | $9.66 | $9.51 | $9.55 | $9.49 | 660 |
| 2021-11-09 | $9.89 | $9.89 | $9.71 | $9.85 | $9.79 | 1,714 |
| 2021-11-08 | $9.84 | $9.93 | $9.82 | $9.89 | $9.83 | 1,191 |
| 2021-11-05 | $9.75 | $9.88 | $9.75 | $9.78 | $9.72 | 2,563 |
| 2021-11-04 | $9.90 | $9.91 | $9.69 | $9.72 | $9.66 | 1,524 |
| 2021-11-03 | $9.83 | $9.87 | $9.78 | $9.87 | $9.81 | 771 |
| 2021-11-02 | $9.65 | $9.73 | $9.60 | $9.73 | $9.67 | 1,193 |
| 2021-11-01 | $9.51 | $9.74 | $9.51 | $9.74 | $9.68 | 255 |
| 2021-10-29 | $9.38 | $9.38 | $9.38 | $9.38 | $9.32 | 138 |
| 2021-10-28 | $9.21 | $9.39 | $9.21 | $9.39 | $9.33 | 251 |
| 2021-10-27 | $9.27 | $9.27 | $9.21 | $9.21 | $9.16 | 313 |
| 2021-10-26 | $9.51 | $9.60 | $9.47 | $9.47 | $9.41 | 353 |
| 2021-10-25 | $9.58 | $9.64 | $9.57 | $9.64 | $9.58 | 1,639 |
| 2021-10-22 | $9.40 | $9.45 | $9.40 | $9.45 | $9.40 | 248 |
| 2021-10-21 | $9.57 | $9.60 | $9.56 | $9.60 | $9.54 | 479 |
| 2021-10-20 | $9.55 | $9.64 | $9.55 | $9.58 | $9.52 | 1,070 |
| 2021-10-19 | $9.54 | $9.56 | $9.50 | $9.56 | $9.50 | 1,797 |
| 2021-10-18 | $9.48 | $9.48 | $9.46 | $9.46 | $9.40 | 602 |
| 2021-10-15 | $9.70 | $9.70 | $9.58 | $9.58 | $9.52 | 1,640 |
| 2021-10-14 | $9.56 | $9.66 | $9.53 | $9.66 | $9.60 | 1,627 |
| 2021-10-13 | $9.46 | $9.56 | $9.40 | $9.56 | $9.50 | 690 |
| 2021-10-12 | $9.37 | $9.47 | $9.36 | $9.47 | $9.41 | 450 |
| 2021-10-11 | $9.33 | $9.33 | $9.31 | $9.31 | $9.25 | 128 |
| 2021-10-08 | $9.27 | $9.27 | $9.26 | $9.26 | $9.21 | 601 |
| 2021-10-07 | $9.20 | $9.32 | $9.20 | $9.28 | $9.23 | 1,075 |
| 2021-10-06 | $9.16 | $9.16 | $9.08 | $9.10 | $9.05 | 6,402 |
| 2021-10-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.29 | 27 |
| 2021-10-04 | $9.53 | $9.53 | $9.38 | $9.38 | $9.32 | 2,828 |
| 2021-10-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.44 | 154 |
| 2021-09-30 | $9.35 | $9.35 | $9.35 | $9.35 | $9.29 | 184 |
| 2021-09-29 | $9.50 | $9.50 | $9.28 | $9.28 | $9.22 | 563 |
| 2021-09-28 | $9.66 | $9.66 | $9.52 | $9.52 | $9.46 | 1,291 |
| 2021-09-27 | $9.66 | $9.81 | $9.66 | $9.81 | $9.75 | 782 |
| 2021-09-24 | $9.53 | $9.53 | $9.46 | $9.46 | $9.40 | 362 |
| 2021-09-23 | $9.35 | $9.54 | $9.35 | $9.54 | $9.48 | 1,240 |
| 2021-09-22 | $9.27 | $9.27 | $9.27 | $9.27 | $9.21 | 174 |
| 2021-09-21 | $9.09 | $9.12 | $9.09 | $9.12 | $9.06 | 493 |
| 2021-09-20 | $9.26 | $9.26 | $8.96 | $9.06 | $9.00 | 1,183 |
| 2021-09-17 | $9.38 | $9.47 | $9.38 | $9.46 | $9.39 | 820 |
| 2021-09-16 | $9.44 | $9.51 | $9.40 | $9.50 | $9.44 | 1,427 |
| 2021-09-15 | $9.43 | $9.53 | $9.43 | $9.51 | $9.45 | 1,474 |
| 2021-09-14 | $9.60 | $9.60 | $9.24 | $9.30 | $9.23 | 4,429 |
| 2021-09-13 | $9.61 | $9.75 | $9.60 | $9.63 | $9.57 | 847 |
| 2021-09-10 | $9.78 | $9.81 | $9.65 | $9.65 | $9.59 | 2,685 |
| 2021-09-09 | $9.76 | $9.77 | $9.71 | $9.71 | $9.64 | 747 |
| 2021-09-08 | $9.62 | $9.68 | $9.58 | $9.58 | $9.52 | 1,113 |
| 2021-09-07 | $9.55 | $9.68 | $9.43 | $9.58 | $9.51 | 7,044 |
| 2021-09-03 | $9.65 | $9.65 | $9.49 | $9.52 | $9.46 | 14,729 |
| 2021-09-02 | $9.75 | $9.78 | $9.66 | $9.70 | $9.64 | 5,892 |
| 2021-09-01 | $9.65 | $9.73 | $9.60 | $9.67 | $9.61 | 13,241 |
| 2021-08-31 | $9.27 | $9.60 | $9.27 | $9.60 | $9.54 | 2,819 |
| 2021-08-30 | $9.42 | $9.45 | $9.32 | $9.32 | $9.26 | 3,006 |
| 2021-08-27 | $8.92 | $9.34 | $8.92 | $9.32 | $9.26 | 2,912 |
| 2021-08-26 | $9.07 | $9.11 | $8.87 | $8.87 | $8.81 | 3,884 |
| 2021-08-25 | $8.94 | $9.01 | $8.92 | $8.99 | $8.93 | 2,771 |
| 2021-08-24 | $8.75 | $8.96 | $8.75 | $8.93 | $8.87 | 2,396 |
| 2021-08-23 | $8.52 | $8.74 | $8.52 | $8.72 | $8.67 | 3,902 |
| 2021-08-20 | $8.06 | $8.27 | $8.04 | $8.27 | $8.21 | 6,524 |
| 2021-08-19 | $8.30 | $8.30 | $8.10 | $8.10 | $8.04 | 2,497 |
| 2021-08-18 | $8.39 | $8.60 | $8.39 | $8.40 | $8.34 | 7,439 |
| 2021-08-17 | $8.50 | $8.56 | $8.33 | $8.42 | $8.37 | 7,409 |
| 2021-08-16 | $8.74 | $8.85 | $8.56 | $8.56 | $8.50 | 7,787 |
| 2021-08-13 | $9.16 | $9.16 | $8.87 | $8.87 | $8.81 | 3,331 |
| 2021-08-12 | $9.18 | $9.22 | $9.10 | $9.22 | $9.16 | 736 |
| 2021-08-11 | $9.20 | $9.23 | $9.10 | $9.23 | $9.17 | 5,388 |
| 2021-08-10 | $9.29 | $9.29 | $9.15 | $9.21 | $9.15 | 1,471 |
| 2021-08-09 | $9.27 | $9.33 | $9.22 | $9.25 | $9.19 | 5,055 |
| 2021-08-06 | $9.21 | $9.25 | $9.12 | $9.25 | $9.19 | 2,510 |
| 2021-08-05 | $9.00 | $9.23 | $8.99 | $9.20 | $9.14 | 7,472 |
| 2021-08-04 | $9.16 | $9.30 | $9.00 | $9.01 | $8.95 | 11,246 |
| 2021-08-03 | $9.39 | $9.39 | $9.22 | $9.38 | $9.32 | 9,738 |
| 2021-08-02 | $9.60 | $9.63 | $9.39 | $9.39 | $9.33 | 2,535 |
| 2021-07-30 | $9.63 | $9.66 | $9.49 | $9.49 | $9.43 | 9,482 |
| 2021-07-29 | $9.78 | $9.82 | $9.68 | $9.71 | $9.64 | 8,595 |
| 2021-07-28 | $9.54 | $9.72 | $9.40 | $9.68 | $9.62 | 4,013 |
| 2021-07-27 | $9.73 | $9.73 | $9.37 | $9.45 | $9.39 | 12,875 |
| 2021-07-26 | $9.61 | $9.89 | $9.61 | $9.75 | $9.69 | 20,968 |
| 2021-07-23 | $9.81 | $9.82 | $9.47 | $9.56 | $9.50 | 10,006 |
| 2021-07-22 | $9.76 | $9.99 | $9.69 | $9.74 | $9.67 | 33,173 |
Direxion Low Priced Stock ETF (LOPX) News Headlines
Recent Direxion Low Priced Stock ETF (LOPX) News
Similar Companies to Direxion Low Priced Stock ETF (LOPX) 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 | -- | -- | -- |