Direxion mRNA ETF (MSGR) Exchange: NYSE ARCA
Data as of April 19, 2024
$13.91 ($0.00) 0.00%
Direxion mRNA ETF - Daily Information
Click for more stock information on Direxion mRNA ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $13.91 |
| Previous Close | $13.91 |
| High | $13.91 |
| Low | $13.91 |
| Adjusted Open | $13.91 |
| Previous Adjusted Close | $13.91 |
| Adjusted High | $13.91 |
| Adjusted Low | $13.91 |
About Direxion mRNA ETF (MSGR)
The Fund, under normal circumstances, invests at least 80% of its assets in the securities that comprise the Index.The Index provides exposure to the performance of companies, publicly listed in the United States, Canada and Europe, that are leading the development and application of messenger RNA (“mRNA”) technology. mRNA is a single-stranded ribonucleic acid (“RNA”) molecule that is complementary to one of the DNA strands of a gene. mRNA plays a vital role in protein synthesis in the human body, and mRNA technologies leverage this vital role to enable targeted cells to produce proteins that enable the body to fight or prevent a given disease. As an example, mRNA technology is the basis for certain COVID-19 vaccines.To be eligible for inclusion in the Index, a company must satisfy at least one of the following conditions:•Be involved in the commercialization of products and therapies based on mRNA technologies or sister RNA technologies (i.e., small interfering RNA, micro RNA);•Be classified as a clinical stage biotechnology company with focus in the development of products and therapies that leverage mRNA technology;•Have a portfolio of active, approved mRNA technology-focused clinical trials; or•Have any granted, active patents with demonstrated involvement of mRNA technology.The list above establishes the universe of securities from which the Index constituents are selected. To be selected for inclusion in the Index, a company must have a minimum thematic exposure of 50%. To calculate the thematic exposure score, the following criteria are applied (if a company satisfies more than one criteria, the largest exposure score applies):•Companies deriving at least 50% of their revenue from the commercialization of products and therapies based on mRNA technology, or sister RNA technologies, are attributed a thematic exposure score of 100%.•Companies with a declared (based on company headline communications, such as press releases) focus on the development and commercialization of mRNA technology-based products and therapies are attributed a thematic exposure score of 80%.•Companies with a portfolio of active, approved mRNA technology-focused clinical trials, representing at least 50% of the total number of active clinical trials launched by the company, are attributed a thematic exposure score of 80%.•Clinical-stage companies with at least one active, approved mRNA technology-focused clinical trial are attributed a thematic exposure score of 50%.Additionally, eligible companies must meet certain market capitalization and liquidity requirements. Index constituents are weighted based on a modified free float market capitalization and reconstituted and rebalanced quarterly.As of November 19, 2021, the Index was comprised of 24 constituents, which had a median total market capitalization of $2 billion, total market capitalizations ranging from $41 million to $107 billion, and was concentrated in the healthcare 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 the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated.The Fund uses a “passive” or indexing approach to attempt to achieve its investment objective. The Fund does not try to outperform the Index and does not generally take temporary defensive positions. Although the Fund intends to fully replicate the Index, at times the Fund may hold a representative sample of the securities in the Index that have aggregate characteristics similar to those of the Index. This means the Fund may not hold all of the securities included in the Index, its weighting of investment exposure to such stocks or industries may be different from that of the Index and it may hold securities that are not included in the Index. The Fund will rebalance its portfolio when the Index rebalances. Additionally, if the Fund receives a creation unit in cash, the Fund repositions its portfolio in response to assets flowing into or out of the Fund.The Fund is “non-diversified,” meaning that a relatively high percentage of its assets may be invested in a limited number of issuers of securities. Additionally, the Fund’s investment objective is not a fundamental policy and may be changed by the Fund’s Board of Trustees without shareholder approval.
Invest in Direxion mRNA ETF (MSGR)
Historical Stock Data for Direxion mRNA ETF (MSGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-11 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-10 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-09 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-08 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-04-28 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-04-27 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-04-26 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-04-25 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-04-24 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-04-21 | $13.81 | $13.91 | $13.81 | $13.91 | $13.91 | 652 |
| 2023-04-20 | $13.97 | $14.14 | $13.81 | $13.81 | $13.81 | 1,713 |
| 2023-04-19 | $14.21 | $14.21 | $14.12 | $14.12 | $14.12 | 932 |
| 2023-04-18 | $14.20 | $14.20 | $13.93 | $14.16 | $14.16 | 942 |
| 2023-04-17 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 199 |
| 2023-04-14 | $13.87 | $14.00 | $13.87 | $14.00 | $14.00 | 793 |
| 2023-04-13 | $13.55 | $14.33 | $13.55 | $14.23 | $14.23 | 6,058 |
| 2023-04-12 | $13.75 | $13.80 | $13.75 | $13.80 | $13.80 | 496 |
| 2023-04-11 | $13.57 | $13.73 | $13.57 | $13.69 | $13.69 | 1,423 |
| 2023-04-10 | $13.75 | $13.75 | $13.65 | $13.65 | $13.65 | 814 |
| 2023-04-06 | $13.20 | $13.66 | $13.20 | $13.66 | $13.66 | 1,090 |
| 2023-04-05 | $13.05 | $13.50 | $13.00 | $13.35 | $13.35 | 9,897 |
| 2023-04-04 | $13.45 | $13.45 | $13.23 | $13.23 | $13.23 | 671 |
| 2023-04-03 | $13.34 | $13.42 | $13.27 | $13.42 | $13.42 | 317 |
| 2023-03-31 | $13.42 | $13.42 | $13.34 | $13.34 | $13.34 | 192 |
| 2023-03-30 | $13.30 | $13.30 | $13.05 | $13.05 | $13.05 | 1,042 |
| 2023-03-29 | $13.36 | $13.36 | $13.15 | $13.15 | $13.15 | 579 |
| 2023-03-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 118 |
| 2023-03-27 | $12.84 | $13.13 | $12.84 | $13.13 | $13.13 | 890 |
| 2023-03-24 | $12.82 | $13.06 | $12.82 | $12.95 | $12.95 | 755 |
| 2023-03-23 | $12.97 | $13.00 | $12.84 | $12.88 | $12.88 | 1,189 |
| 2023-03-22 | $13.33 | $13.40 | $13.00 | $13.00 | $13.00 | 1,810 |
| 2023-03-21 | $13.34 | $13.52 | $13.24 | $13.42 | $13.42 | 1,479 |
| 2023-03-20 | $13.63 | $13.63 | $13.56 | $13.56 | $13.23 | 238 |
| 2023-03-17 | $13.49 | $13.59 | $13.49 | $13.53 | $13.20 | 2,101 |
| 2023-03-16 | $13.72 | $13.95 | $13.63 | $13.85 | $13.51 | 945 |
| 2023-03-15 | $13.54 | $13.89 | $13.54 | $13.87 | $13.53 | 5,578 |
| 2023-03-14 | $14.03 | $14.16 | $13.96 | $13.96 | $13.62 | 30,526 |
| 2023-03-13 | $13.67 | $13.86 | $13.67 | $13.69 | $13.35 | 1,451 |
| 2023-03-10 | $13.33 | $13.33 | $12.85 | $13.23 | $12.90 | 328 |
| 2023-03-09 | $13.56 | $13.56 | $13.55 | $13.55 | $13.22 | 308 |
| 2023-03-08 | $14.15 | $14.15 | $14.06 | $14.06 | $13.71 | 172 |
| 2023-03-07 | $14.32 | $14.32 | $14.19 | $14.25 | $13.90 | 1,450 |
| 2023-03-06 | $14.67 | $14.67 | $14.41 | $14.41 | $14.06 | 113 |
| 2023-03-03 | $14.50 | $14.75 | $14.50 | $14.75 | $14.39 | 393 |
| 2023-03-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.04 | 53 |
| 2023-03-01 | $14.22 | $14.30 | $14.20 | $14.27 | $13.92 | 604 |
| 2023-02-28 | $14.17 | $14.17 | $13.99 | $14.09 | $13.75 | 802 |
| 2023-02-27 | $13.75 | $13.90 | $13.75 | $13.90 | $13.56 | 531 |
| 2023-02-24 | $13.97 | $13.97 | $13.76 | $13.76 | $13.42 | 1,147 |
| 2023-02-23 | $14.14 | $14.14 | $14.06 | $14.06 | $13.71 | 1,048 |
| 2023-02-22 | $14.26 | $14.26 | $14.05 | $14.15 | $13.81 | 1,020 |
| 2023-02-21 | $14.39 | $14.39 | $14.05 | $14.15 | $13.81 | 1,113 |
| 2023-02-17 | $14.35 | $14.75 | $14.35 | $14.75 | $14.39 | 1,315 |
| 2023-02-16 | $14.66 | $14.66 | $14.66 | $14.66 | $14.30 | 66 |
| 2023-02-15 | $14.75 | $14.87 | $14.75 | $14.87 | $14.51 | 2,167 |
| 2023-02-14 | $14.96 | $14.96 | $14.53 | $14.74 | $14.38 | 1,427 |
| 2023-02-13 | $15.06 | $15.06 | $14.90 | $14.90 | $14.54 | 5,127 |
| 2023-02-10 | $15.06 | $15.14 | $15.06 | $15.14 | $14.77 | 2,311 |
| 2023-02-09 | $15.43 | $15.43 | $15.16 | $15.27 | $14.90 | 14,006 |
| 2023-02-08 | $15.79 | $15.79 | $15.39 | $15.43 | $15.05 | 15,173 |
| 2023-02-07 | $15.50 | $15.79 | $15.48 | $15.79 | $15.41 | 2,528 |
| 2023-02-06 | $15.77 | $15.77 | $15.33 | $15.35 | $14.97 | 2,508 |
| 2023-02-03 | $15.73 | $16.37 | $15.62 | $15.84 | $15.45 | 3,040 |
| 2023-02-02 | $16.33 | $16.33 | $15.60 | $15.93 | $15.54 | 7,118 |
| 2023-02-01 | $15.65 | $16.16 | $15.48 | $16.16 | $15.76 | 7,514 |
| 2023-01-31 | $15.58 | $16.04 | $15.57 | $15.98 | $15.58 | 978 |
| 2023-01-30 | $15.42 | $15.62 | $15.40 | $15.62 | $15.24 | 863 |
| 2023-01-27 | $16.10 | $16.21 | $15.54 | $15.90 | $15.51 | 993 |
| 2023-01-26 | $15.28 | $15.55 | $15.28 | $15.55 | $15.16 | 2,302 |
| 2023-01-25 | $15.34 | $15.34 | $15.16 | $15.23 | $14.86 | 12,316 |
| 2023-01-24 | $15.64 | $16.00 | $15.64 | $15.79 | $15.40 | 2,252 |
| 2023-01-23 | $15.89 | $15.89 | $15.60 | $15.81 | $15.42 | 958 |
| 2023-01-20 | $15.75 | $15.80 | $15.75 | $15.80 | $15.41 | 417 |
| 2023-01-19 | $15.25 | $15.83 | $15.25 | $15.70 | $15.32 | 1,453 |
| 2023-01-18 | $16.18 | $16.18 | $15.66 | $15.66 | $15.28 | 12,150 |
| 2023-01-17 | $15.73 | $15.79 | $15.29 | $15.55 | $15.17 | 18,740 |
| 2023-01-13 | $15.68 | $15.88 | $15.68 | $15.83 | $15.44 | 2,017 |
| 2023-01-12 | $15.41 | $15.68 | $15.34 | $15.68 | $15.29 | 970 |
| 2023-01-11 | $14.80 | $15.00 | $14.80 | $15.00 | $14.63 | 1,320 |
| 2023-01-10 | $14.65 | $14.89 | $14.65 | $14.89 | $14.53 | 4,727 |
| 2023-01-09 | $14.56 | $14.57 | $14.25 | $14.26 | $13.91 | 37,734 |
| 2023-01-06 | $14.50 | $14.62 | $14.50 | $14.55 | $14.20 | 3,252 |
| 2023-01-05 | $14.23 | $14.23 | $14.11 | $14.22 | $13.87 | 6,758 |
| 2023-01-04 | $14.42 | $14.44 | $14.28 | $14.42 | $14.06 | 883 |
| 2023-01-03 | $14.39 | $14.39 | $14.05 | $14.13 | $13.78 | 479 |
| 2022-12-30 | $14.11 | $14.24 | $13.91 | $14.24 | $13.89 | 2,872 |
| 2022-12-29 | $14.27 | $14.27 | $14.27 | $14.27 | $13.92 | 361 |
| 2022-12-28 | $13.96 | $13.96 | $13.65 | $13.71 | $13.37 | 2,138 |
| 2022-12-27 | $14.65 | $14.65 | $13.88 | $13.88 | $13.54 | 5,124 |
| 2022-12-23 | $14.53 | $14.53 | $14.53 | $14.53 | $14.17 | 271 |
| 2022-12-22 | $14.60 | $14.86 | $14.50 | $14.86 | $14.50 | 4,789 |
| 2022-12-21 | $14.45 | $14.85 | $14.45 | $14.83 | $14.47 | 34,395 |
| 2022-12-20 | $14.36 | $14.51 | $14.32 | $14.51 | $14.15 | 2,147 |
| 2022-12-19 | $14.20 | $14.23 | $14.16 | $14.16 | $13.81 | 6,679 |
| 2022-12-16 | $14.47 | $14.75 | $14.47 | $14.61 | $14.25 | 1,054 |
| 2022-12-15 | $15.02 | $15.02 | $14.78 | $14.78 | $14.42 | 14,361 |
| 2022-12-14 | $14.79 | $15.20 | $14.56 | $15.17 | $14.80 | 29,472 |
| 2022-12-13 | $14.58 | $15.07 | $14.40 | $14.57 | $14.21 | 38,963 |
| 2022-12-12 | $13.87 | $13.89 | $13.72 | $13.89 | $13.55 | 581 |
| 2022-12-09 | $14.21 | $14.21 | $13.71 | $13.71 | $13.37 | 10,909 |
| 2022-12-08 | $14.04 | $14.04 | $14.04 | $14.04 | $13.70 | 12 |
| 2022-12-07 | $13.46 | $13.73 | $13.46 | $13.71 | $13.37 | 11,397 |
| 2022-12-06 | $13.57 | $13.57 | $13.47 | $13.47 | $13.14 | 643 |
| 2022-12-05 | $14.01 | $14.01 | $13.85 | $13.85 | $13.51 | 108 |
| 2022-12-02 | $14.35 | $14.42 | $14.35 | $14.42 | $14.06 | 10,182 |
| 2022-12-01 | $14.10 | $14.10 | $14.05 | $14.05 | $13.71 | 411 |
| 2022-11-30 | $13.80 | $14.18 | $13.80 | $14.12 | $13.78 | 1,127 |
| 2022-11-29 | $13.83 | $14.39 | $13.64 | $13.64 | $13.31 | 14,472 |
| 2022-11-28 | $14.05 | $14.05 | $13.65 | $13.65 | $13.31 | 7,313 |
| 2022-11-25 | $13.90 | $13.90 | $13.82 | $13.82 | $13.49 | 423 |
| 2022-11-23 | $13.91 | $13.91 | $13.85 | $13.87 | $13.53 | 541 |
| 2022-11-22 | $13.90 | $13.92 | $13.90 | $13.92 | $13.58 | 247 |
| 2022-11-21 | $14.26 | $14.26 | $14.00 | $14.00 | $13.66 | 177 |
| 2022-11-18 | $14.28 | $14.28 | $14.28 | $14.28 | $13.93 | 192 |
| 2022-11-17 | $14.10 | $14.27 | $14.10 | $14.27 | $13.92 | 1,271 |
| 2022-11-16 | $14.55 | $14.55 | $14.39 | $14.39 | $14.03 | 2,159 |
| 2022-11-15 | $14.81 | $14.81 | $14.67 | $14.67 | $14.31 | 217 |
| 2022-11-14 | $14.62 | $14.62 | $14.56 | $14.56 | $14.20 | 406 |
| 2022-11-11 | $14.48 | $14.67 | $14.48 | $14.58 | $14.22 | 458 |
| 2022-11-10 | $13.77 | $14.25 | $13.77 | $14.25 | $13.90 | 724 |
| 2022-11-09 | $13.86 | $13.86 | $13.57 | $13.57 | $13.24 | 158 |
| 2022-11-08 | $14.09 | $14.09 | $13.97 | $13.97 | $13.63 | 441 |
| 2022-11-07 | $13.95 | $14.02 | $13.93 | $13.93 | $13.59 | 384 |
| 2022-11-04 | $13.97 | $13.97 | $13.97 | $13.97 | $13.63 | 113 |
| 2022-11-03 | $13.96 | $14.09 | $13.96 | $14.09 | $13.75 | 3,265 |
| 2022-11-02 | $14.33 | $14.61 | $14.10 | $14.10 | $13.76 | 522 |
| 2022-11-01 | $14.43 | $14.43 | $14.30 | $14.30 | $13.95 | 104 |
| 2022-10-31 | $14.20 | $14.25 | $14.20 | $14.21 | $13.86 | 1,833 |
| 2022-10-28 | $14.20 | $14.21 | $14.20 | $14.21 | $13.86 | 123 |
| 2022-10-27 | $13.63 | $13.63 | $13.63 | $13.63 | $13.30 | 110 |
| 2022-10-26 | $13.91 | $13.91 | $13.84 | $13.84 | $13.50 | 738 |
| 2022-10-25 | $13.62 | $13.62 | $13.62 | $13.62 | $13.28 | 12 |
| 2022-10-24 | $13.21 | $13.25 | $13.15 | $13.25 | $12.93 | 952 |
| 2022-10-21 | $13.20 | $13.33 | $13.17 | $13.33 | $13.00 | 303 |
| 2022-10-20 | $13.20 | $13.22 | $12.95 | $12.95 | $12.63 | 907 |
| 2022-10-19 | $13.32 | $13.32 | $13.15 | $13.15 | $12.83 | 783 |
| 2022-10-18 | $14.07 | $14.19 | $13.74 | $13.83 | $13.49 | 8,911 |
| 2022-10-17 | $13.77 | $13.94 | $13.77 | $13.93 | $13.59 | 529 |
| 2022-10-14 | $13.48 | $13.71 | $13.47 | $13.47 | $13.14 | 2,634 |
| 2022-10-13 | $13.00 | $13.67 | $13.00 | $13.67 | $13.33 | 736 |
| 2022-10-12 | $13.38 | $13.38 | $13.38 | $13.38 | $13.06 | 30 |
| 2022-10-11 | $13.00 | $13.30 | $12.93 | $13.00 | $12.68 | 303 |
| 2022-10-10 | $13.24 | $13.24 | $13.00 | $13.03 | $12.71 | 1,117 |
| 2022-10-07 | $13.33 | $13.33 | $13.33 | $13.33 | $13.00 | 39 |
| 2022-10-06 | $13.79 | $13.85 | $13.79 | $13.85 | $13.52 | 400 |
| 2022-10-05 | $13.61 | $13.85 | $13.61 | $13.85 | $13.51 | 202 |
| 2022-10-04 | $13.74 | $13.95 | $13.74 | $13.95 | $13.60 | 928 |
| 2022-10-03 | $13.47 | $13.53 | $13.42 | $13.53 | $13.20 | 434 |
| 2022-09-30 | $13.99 | $14.08 | $13.55 | $13.55 | $13.22 | 510 |
| 2022-09-29 | $13.52 | $13.61 | $13.52 | $13.61 | $13.28 | 226 |
| 2022-09-28 | $13.81 | $13.97 | $13.72 | $13.97 | $13.62 | 512 |
| 2022-09-27 | $13.53 | $13.57 | $13.37 | $13.48 | $13.15 | 600 |
| 2022-09-26 | $13.64 | $13.75 | $13.33 | $13.33 | $13.01 | 1,498 |
| 2022-09-23 | $13.40 | $13.50 | $13.31 | $13.50 | $13.50 | 977 |
| 2022-09-22 | $13.92 | $13.96 | $13.89 | $13.95 | $13.95 | 367 |
| 2022-09-21 | $14.51 | $14.51 | $14.20 | $14.20 | $14.20 | 468 |
| 2022-09-20 | $14.57 | $14.66 | $14.52 | $14.63 | $14.63 | 1,925 |
| 2022-09-19 | $14.50 | $14.71 | $14.50 | $14.71 | $14.71 | 1,366 |
| 2022-09-16 | $15.41 | $15.41 | $14.76 | $15.00 | $15.00 | 5,909 |
| 2022-09-15 | $15.31 | $15.51 | $15.30 | $15.44 | $15.44 | 1,664 |
| 2022-09-14 | $15.33 | $15.33 | $15.10 | $15.21 | $15.21 | 2,642 |
| 2022-09-13 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 131 |
| 2022-09-12 | $15.51 | $15.80 | $15.51 | $15.80 | $15.80 | 857 |
| 2022-09-09 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 150 |
| 2022-09-08 | $15.40 | $15.61 | $15.40 | $15.61 | $15.61 | 1,110 |
| 2022-09-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 193 |
| 2022-09-06 | $14.62 | $14.62 | $14.28 | $14.28 | $14.28 | 670 |
| 2022-09-02 | $15.06 | $15.06 | $14.74 | $14.74 | $14.74 | 351 |
| 2022-09-01 | $14.50 | $14.93 | $14.50 | $14.93 | $14.93 | 825 |
| 2022-08-31 | $14.55 | $14.59 | $14.49 | $14.53 | $14.53 | 416 |
| 2022-08-30 | $14.77 | $14.77 | $14.39 | $14.40 | $14.40 | 2,511 |
| 2022-08-29 | $14.66 | $14.94 | $14.66 | $14.74 | $14.74 | 840 |
| 2022-08-26 | $15.51 | $15.51 | $14.89 | $14.91 | $14.91 | 1,058 |
| 2022-08-25 | $15.46 | $15.57 | $15.46 | $15.54 | $15.54 | 359 |
| 2022-08-24 | $15.12 | $15.58 | $15.12 | $15.56 | $15.56 | 761 |
| 2022-08-23 | $15.04 | $15.24 | $15.04 | $15.24 | $15.24 | 479 |
| 2022-08-22 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 129 |
| 2022-08-19 | $15.55 | $15.56 | $15.55 | $15.56 | $15.56 | 766 |
| 2022-08-18 | $16.04 | $16.15 | $15.96 | $16.09 | $16.09 | 852 |
| 2022-08-17 | $16.92 | $16.92 | $16.29 | $16.29 | $16.29 | 497 |
| 2022-08-16 | $17.40 | $17.40 | $16.87 | $17.00 | $17.00 | 3,365 |
| 2022-08-15 | $17.10 | $17.28 | $17.10 | $17.28 | $17.28 | 669 |
| 2022-08-12 | $16.76 | $17.04 | $16.76 | $17.04 | $17.04 | 1,534 |
| 2022-08-11 | $16.81 | $16.84 | $16.45 | $16.45 | $16.45 | 768 |
| 2022-08-10 | $16.63 | $16.85 | $16.54 | $16.77 | $16.77 | 2,322 |
| 2022-08-09 | $16.54 | $16.55 | $16.19 | $16.31 | $16.31 | 1,313 |
| 2022-08-08 | $16.74 | $16.83 | $16.50 | $16.83 | $16.83 | 1,724 |
| 2022-08-05 | $16.20 | $16.57 | $16.20 | $16.57 | $16.57 | 2,807 |
| 2022-08-04 | $15.27 | $16.38 | $15.27 | $16.38 | $16.38 | 5,432 |
| 2022-08-03 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 132 |
| 2022-08-02 | $14.21 | $14.42 | $14.19 | $14.36 | $14.36 | 1,330 |
| 2022-08-01 | $14.24 | $14.29 | $14.12 | $14.12 | $14.12 | 230 |
| 2022-07-29 | $14.35 | $14.38 | $14.35 | $14.38 | $14.38 | 147 |
| 2022-07-28 | $14.50 | $14.54 | $14.50 | $14.54 | $14.54 | 235 |
| 2022-07-27 | $14.16 | $14.56 | $14.16 | $14.56 | $14.56 | 495 |
| 2022-07-26 | $14.41 | $14.41 | $14.27 | $14.27 | $14.27 | 250 |
| 2022-07-25 | $14.35 | $14.36 | $14.35 | $14.36 | $14.36 | 2,191 |
| 2022-07-22 | $15.20 | $15.20 | $14.48 | $14.52 | $14.52 | 410 |
| 2022-07-21 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 139 |
| 2022-07-20 | $15.15 | $15.24 | $15.12 | $15.16 | $15.16 | 755 |
| 2022-07-19 | $14.63 | $14.77 | $14.63 | $14.77 | $14.77 | 352 |
| 2022-07-18 | $14.36 | $14.37 | $14.16 | $14.16 | $14.16 | 373 |
| 2022-07-15 | $14.06 | $14.52 | $14.05 | $14.52 | $14.52 | 1,750 |
| 2022-07-14 | $14.43 | $14.43 | $14.28 | $14.28 | $14.28 | 376 |
| 2022-07-13 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 129 |
| 2022-07-12 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 157 |
| 2022-07-11 | $14.70 | $14.78 | $14.58 | $14.58 | $14.58 | 834 |
| 2022-07-08 | $15.09 | $15.12 | $14.98 | $15.12 | $15.12 | 1,012 |
| 2022-07-07 | $14.99 | $15.13 | $14.99 | $15.11 | $15.11 | 1,031 |
| 2022-07-06 | $14.76 | $14.86 | $14.66 | $14.66 | $14.66 | 1,410 |
| 2022-07-05 | $14.42 | $14.69 | $14.33 | $14.69 | $14.69 | 1,073 |
| 2022-07-01 | $13.80 | $13.95 | $13.66 | $13.95 | $13.95 | 1,764 |
| 2022-06-30 | $13.61 | $13.61 | $13.53 | $13.53 | $13.53 | 264 |
| 2022-06-29 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 246 |
| 2022-06-28 | $13.66 | $13.66 | $13.39 | $13.49 | $13.49 | 3,099 |
| 2022-06-27 | $13.96 | $13.99 | $13.90 | $13.91 | $13.91 | 889 |
| 2022-06-24 | $13.91 | $13.98 | $13.88 | $13.98 | $13.98 | 724 |
| 2022-06-23 | $13.67 | $13.76 | $13.65 | $13.75 | $13.75 | 2,067 |
| 2022-06-22 | $13.05 | $13.26 | $13.04 | $13.04 | $13.04 | 1,975 |
| 2022-06-21 | $12.81 | $12.97 | $12.75 | $12.76 | $12.76 | 1,982 |
| 2022-06-17 | $12.47 | $12.47 | $12.39 | $12.39 | $12.39 | 529 |
| 2022-06-16 | $12.18 | $12.18 | $11.55 | $11.94 | $11.94 | 3,452 |
| 2022-06-15 | $12.06 | $12.38 | $12.06 | $12.36 | $12.36 | 2,407 |
| 2022-06-14 | $11.85 | $11.95 | $11.85 | $11.95 | $11.95 | 2,603 |
| 2022-06-13 | $12.50 | $12.50 | $11.77 | $11.81 | $11.81 | 6,036 |
| 2022-06-10 | $13.50 | $13.50 | $12.72 | $12.78 | $12.78 | 3,341 |
| 2022-06-09 | $13.75 | $13.75 | $13.46 | $13.46 | $13.46 | 435 |
| 2022-06-08 | $14.10 | $14.12 | $14.05 | $14.05 | $14.05 | 1,824 |
| 2022-06-07 | $13.69 | $13.79 | $13.69 | $13.79 | $13.79 | 123 |
| 2022-06-06 | $13.10 | $13.16 | $13.10 | $13.16 | $13.16 | 352 |
| 2022-06-03 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 77 |
| 2022-06-02 | $13.16 | $13.50 | $13.16 | $13.50 | $13.50 | 683 |
| 2022-06-01 | $13.22 | $13.28 | $13.20 | $13.28 | $13.28 | 5,455 |
| 2022-05-31 | $13.94 | $13.94 | $13.66 | $13.66 | $13.66 | 732 |
| 2022-05-27 | $13.42 | $13.97 | $13.31 | $13.96 | $13.96 | 1,044 |
| 2022-05-26 | $13.05 | $13.28 | $13.05 | $13.23 | $13.23 | 737 |
| 2022-05-25 | $13.01 | $13.01 | $12.91 | $12.99 | $12.99 | 1,760 |
| 2022-05-24 | $13.30 | $13.37 | $13.25 | $13.25 | $13.25 | 1,401 |
| 2022-05-23 | $14.09 | $14.12 | $14.03 | $14.04 | $14.04 | 2,022 |
| 2022-05-20 | $14.17 | $14.17 | $13.57 | $13.98 | $13.98 | 3,410 |
| 2022-05-19 | $14.01 | $14.02 | $13.87 | $13.90 | $13.90 | 1,983 |
| 2022-05-18 | $13.78 | $13.89 | $13.57 | $13.57 | $13.57 | 1,562 |
| 2022-05-17 | $13.78 | $14.09 | $13.78 | $14.09 | $14.09 | 2,942 |
| 2022-05-16 | $13.75 | $13.75 | $13.40 | $13.40 | $13.40 | 817 |
| 2022-05-13 | $13.59 | $13.67 | $13.53 | $13.53 | $13.53 | 950 |
| 2022-05-12 | $12.36 | $12.85 | $12.36 | $12.85 | $12.85 | 941 |
| 2022-05-11 | $13.15 | $13.15 | $12.29 | $12.29 | $12.29 | 1,334 |
| 2022-05-10 | $12.77 | $13.19 | $12.77 | $13.19 | $13.19 | 1,177 |
| 2022-05-09 | $13.60 | $13.60 | $12.85 | $12.85 | $12.85 | 5,764 |
| 2022-05-06 | $14.25 | $14.25 | $13.90 | $13.97 | $13.97 | 3,127 |
| 2022-05-05 | $14.53 | $14.53 | $14.34 | $14.43 | $14.43 | 1,975 |
| 2022-05-04 | $14.42 | $15.23 | $14.42 | $15.23 | $15.23 | 1,631 |
| 2022-05-03 | $14.95 | $15.10 | $14.90 | $14.97 | $14.97 | 11,789 |
| 2022-05-02 | $14.50 | $14.89 | $14.50 | $14.89 | $14.89 | 6,332 |
| 2022-04-29 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 164 |
| 2022-04-28 | $14.85 | $14.87 | $14.10 | $14.76 | $14.76 | 1,744 |
| 2022-04-27 | $15.07 | $15.07 | $14.86 | $14.86 | $14.86 | 1,893 |
| 2022-04-26 | $15.50 | $15.50 | $15.02 | $15.02 | $15.02 | 1,247 |
| 2022-04-25 | $15.49 | $15.61 | $15.49 | $15.61 | $15.61 | 540 |
| 2022-04-22 | $16.00 | $16.00 | $15.57 | $15.58 | $15.58 | 4,147 |
| 2022-04-21 | $16.44 | $16.52 | $15.90 | $15.99 | $15.99 | 7,348 |
| 2022-04-20 | $16.25 | $16.55 | $16.25 | $16.43 | $16.43 | 3,901 |
| 2022-04-19 | $16.38 | $16.74 | $16.38 | $16.56 | $16.56 | 1,464 |
| 2022-04-18 | $16.97 | $16.97 | $16.47 | $16.47 | $16.47 | 5,435 |
| 2022-04-14 | $17.83 | $17.83 | $17.36 | $17.43 | $17.43 | 2,806 |
| 2022-04-13 | $17.20 | $18.04 | $17.20 | $17.95 | $17.95 | 4,225 |
| 2022-04-12 | $17.50 | $17.50 | $17.19 | $17.27 | $17.27 | 3,950 |
| 2022-04-11 | $17.38 | $17.47 | $17.38 | $17.43 | $17.43 | 2,252 |
| 2022-04-08 | $18.10 | $18.10 | $17.84 | $17.84 | $17.84 | 1,252 |
| 2022-04-07 | $18.17 | $18.17 | $17.75 | $18.01 | $18.01 | 1,271 |
| 2022-04-06 | $18.00 | $18.12 | $17.81 | $18.07 | $18.07 | 3,926 |
| 2022-04-05 | $18.78 | $18.81 | $18.32 | $18.41 | $18.41 | 6,316 |
| 2022-04-04 | $18.69 | $18.74 | $18.45 | $18.74 | $18.74 | 1,403 |
| 2022-04-01 | $18.15 | $18.35 | $18.03 | $18.31 | $18.31 | 6,008 |
| 2022-03-31 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 74 |
| 2022-03-30 | $18.38 | $18.45 | $17.86 | $17.90 | $17.90 | 11,307 |
| 2022-03-29 | $18.26 | $18.26 | $18.12 | $18.14 | $18.14 | 1,582 |
| 2022-03-28 | $17.60 | $17.60 | $17.25 | $17.51 | $17.51 | 4,069 |
| 2022-03-25 | $18.25 | $18.25 | $17.55 | $17.57 | $17.57 | 3,955 |
| 2022-03-24 | $17.92 | $18.14 | $17.90 | $18.11 | $18.11 | 2,409 |
| 2022-03-23 | $18.66 | $18.70 | $17.91 | $17.91 | $17.91 | 5,014 |
| 2022-03-22 | $18.04 | $18.73 | $18.04 | $18.72 | $18.72 | 2,085 |
| 2022-03-21 | $18.44 | $18.54 | $18.10 | $18.14 | $18.14 | 1,981 |
| 2022-03-18 | $18.77 | $18.88 | $18.67 | $18.88 | $18.88 | 3,540 |
| 2022-03-17 | $17.80 | $18.27 | $17.80 | $18.27 | $18.27 | 2,196 |
| 2022-03-16 | $17.27 | $17.76 | $17.26 | $17.76 | $17.76 | 5,553 |
| 2022-03-15 | $16.30 | $16.46 | $16.19 | $16.45 | $16.45 | 668 |
| 2022-03-14 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 82 |
| 2022-03-11 | $17.05 | $17.05 | $16.49 | $16.49 | $16.49 | 33,040 |
| 2022-03-10 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 144 |
| 2022-03-09 | $16.90 | $17.44 | $16.90 | $17.40 | $17.40 | 3,744 |
| 2022-03-08 | $16.10 | $16.70 | $16.10 | $16.56 | $16.56 | 2,269 |
| 2022-03-07 | $16.51 | $16.74 | $16.35 | $16.38 | $16.38 | 4,116 |
| 2022-03-04 | $17.22 | $17.22 | $16.71 | $16.71 | $16.71 | 3,958 |
| 2022-03-03 | $18.05 | $18.05 | $17.16 | $17.16 | $17.16 | 1,281 |
| 2022-03-02 | $17.91 | $18.00 | $17.80 | $17.96 | $17.96 | 4,549 |
| 2022-03-01 | $18.06 | $18.06 | $17.75 | $17.85 | $17.85 | 1,052 |
| 2022-02-28 | $17.66 | $18.21 | $17.66 | $18.17 | $18.17 | 1,408 |
| 2022-02-25 | $17.77 | $17.96 | $17.60 | $17.96 | $17.96 | 3,242 |
| 2022-02-24 | $16.55 | $17.61 | $16.50 | $17.61 | $17.61 | 4,112 |
| 2022-02-23 | $17.33 | $17.33 | $16.92 | $16.92 | $16.92 | 6,269 |
| 2022-02-22 | $17.60 | $17.71 | $17.33 | $17.40 | $17.40 | 2,039 |
| 2022-02-18 | $17.76 | $17.76 | $17.51 | $17.66 | $17.66 | 1,533 |
| 2022-02-17 | $18.20 | $18.20 | $17.72 | $17.84 | $17.84 | 6,107 |
| 2022-02-16 | $18.20 | $18.41 | $18.10 | $18.41 | $18.41 | 1,544 |
| 2022-02-15 | $18.04 | $18.40 | $18.00 | $18.40 | $18.40 | 3,713 |
| 2022-02-14 | $17.81 | $17.88 | $17.43 | $17.51 | $17.51 | 16,137 |
| 2022-02-11 | $18.57 | $18.65 | $18.00 | $18.12 | $18.12 | 3,023 |
| 2022-02-10 | $19.48 | $19.55 | $18.71 | $18.71 | $18.71 | 16,882 |
| 2022-02-09 | $18.48 | $19.07 | $18.48 | $19.07 | $19.07 | 1,975 |
| 2022-02-08 | $17.92 | $18.19 | $17.90 | $18.16 | $18.16 | 4,734 |
| 2022-02-07 | $18.24 | $18.69 | $18.22 | $18.43 | $18.43 | 21,807 |
| 2022-02-04 | $17.75 | $18.08 | $17.68 | $17.99 | $17.99 | 1,104 |
| 2022-02-03 | $18.00 | $18.13 | $17.75 | $17.75 | $17.75 | 1,531 |
| 2022-02-02 | $18.42 | $18.55 | $18.37 | $18.46 | $18.46 | 4,098 |
| 2022-02-01 | $18.65 | $18.90 | $18.30 | $18.87 | $18.87 | 9,874 |
| 2022-01-31 | $17.87 | $18.26 | $17.87 | $18.26 | $18.26 | 7,120 |
| 2022-01-28 | $16.65 | $17.08 | $16.28 | $17.08 | $17.08 | 4,585 |
| 2022-01-27 | $16.98 | $16.98 | $16.44 | $16.44 | $16.44 | 5,228 |
| 2022-01-26 | $17.55 | $18.02 | $17.15 | $17.15 | $17.15 | 2,449 |
| 2022-01-25 | $17.44 | $17.44 | $17.09 | $17.30 | $17.30 | 3,444 |
| 2022-01-24 | $16.96 | $17.53 | $16.05 | $17.53 | $17.53 | 5,436 |
| 2022-01-21 | $17.81 | $17.81 | $17.24 | $17.25 | $17.25 | 6,813 |
| 2022-01-20 | $18.38 | $18.38 | $17.75 | $17.75 | $17.75 | 4,016 |
| 2022-01-19 | $18.70 | $18.80 | $18.07 | $18.08 | $18.08 | 5,088 |
| 2022-01-18 | $19.60 | $19.60 | $18.41 | $18.41 | $18.41 | 4,690 |
| 2022-01-14 | $19.50 | $19.82 | $19.15 | $19.82 | $19.82 | 8,617 |
| 2022-01-13 | $20.58 | $20.58 | $19.75 | $19.75 | $19.75 | 7,839 |
| 2022-01-12 | $21.01 | $21.01 | $20.33 | $20.38 | $20.38 | 6,744 |
| 2022-01-11 | $20.64 | $20.92 | $20.58 | $20.74 | $20.74 | 5,304 |
| 2022-01-10 | $20.81 | $20.81 | $20.30 | $20.73 | $20.73 | 5,514 |
| 2022-01-07 | $21.33 | $21.33 | $20.66 | $20.71 | $20.71 | 15,805 |
| 2022-01-06 | $20.87 | $21.00 | $20.19 | $20.85 | $20.85 | 3,751 |
| 2022-01-05 | $22.54 | $22.54 | $20.87 | $20.89 | $20.89 | 4,530 |
| 2022-01-04 | $23.25 | $23.25 | $22.12 | $22.24 | $22.24 | 3,554 |
| 2022-01-03 | $23.65 | $23.65 | $23.15 | $23.59 | $23.59 | 4,484 |
| 2021-12-31 | $24.21 | $24.21 | $23.68 | $23.74 | $23.74 | 6,164 |
| 2021-12-30 | $23.98 | $24.21 | $23.98 | $23.99 | $23.99 | 5,880 |
| 2021-12-29 | $23.23 | $23.47 | $23.11 | $23.38 | $23.38 | 9,592 |
| 2021-12-28 | $24.03 | $24.07 | $23.45 | $23.50 | $23.50 | 2,410 |
| 2021-12-27 | $24.72 | $24.72 | $23.80 | $23.95 | $23.95 | 5,597 |
| 2021-12-23 | $24.60 | $24.60 | $24.15 | $24.51 | $24.51 | 2,156 |
| 2021-12-22 | $24.90 | $24.90 | $24.27 | $24.39 | $24.39 | 9,065 |
| 2021-12-21 | $25.06 | $25.06 | $24.50 | $24.69 | $24.69 | 8,763 |
| 2021-12-20 | $25.00 | $25.00 | $24.70 | $24.82 | $24.82 | 13,548 |
| 2021-12-17 | $24.07 | $24.91 | $24.07 | $24.82 | $24.82 | 4,924 |
| 2021-12-16 | $24.07 | $24.39 | $23.75 | $23.88 | $23.88 | 7,060 |
| 2021-12-15 | $23.25 | $23.90 | $23.10 | $23.90 | $23.90 | 737 |
| 2021-12-14 | $23.96 | $23.96 | $23.18 | $23.45 | $23.45 | 8,299 |
| 2021-12-13 | $23.85 | $24.16 | $23.70 | $23.79 | $23.79 | 5,248 |
| 2021-12-10 | $24.32 | $24.32 | $23.60 | $23.60 | $23.60 | 13,923 |
| 2021-12-09 | $25.22 | $25.22 | $24.27 | $24.32 | $24.32 | 20,610 |
Direxion mRNA ETF (MSGR) News Headlines
Recent Direxion mRNA ETF (MSGR) News
Similar Companies to Direxion mRNA ETF (MSGR) 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 | -- | -- | -- |