DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED) Exchange: NYSE ARCA

Data as of April 24, 2024

$32.19 ($0.04) 0.11%

DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES .
Daily Information Data
Date April 24, 2024
Open $32.61
Previous Close $32.19
High $32.80
Low $32.16
Adjusted Open $32.61
Previous Adjusted Close $32.19
Adjusted High $32.80
Adjusted Low $32.16

About DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED)

DELISTED - The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and 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 the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. 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. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. 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 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 risen 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 fallen 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 typically results 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 increases over a period longer than a single day.

Historical Stock Data for DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED)

Date Open High Low Close Adj.Close Volume
2020-10-16 $32.61 $32.80 $32.16 $32.19 $32.19 4,061
2020-10-15 $32.17 $32.41 $31.92 $32.16 $32.16 1,955
2020-10-14 $32.91 $32.91 $31.82 $32.15 $32.15 3,416
2020-10-13 $32.83 $32.83 $32.56 $32.75 $32.75 4,668
2020-10-12 $32.78 $33.19 $32.70 $32.70 $32.70 6,489
2020-10-09 $31.70 $32.06 $31.36 $31.62 $31.62 9,999
2020-10-08 $30.39 $30.95 $30.39 $30.95 $30.95 2,578
2020-10-07 $29.87 $30.40 $29.81 $30.40 $30.40 1,933
2020-10-06 $30.05 $30.24 $29.20 $29.49 $29.49 5,783
2020-10-05 $29.60 $29.95 $29.53 $29.95 $29.95 4,615
2020-10-02 $28.62 $29.61 $28.62 $29.46 $29.46 4,808
2020-10-01 $29.52 $29.91 $29.24 $29.85 $29.85 2,106
2020-09-30 $28.78 $29.86 $28.78 $29.59 $29.59 7,455
2020-09-29 $28.70 $29.02 $28.45 $28.45 $28.45 3,285
2020-09-28 $28.60 $29.36 $28.60 $28.85 $28.85 5,065
2020-09-25 $27.00 $28.00 $27.00 $28.00 $28.00 2,163
2020-09-24 $26.80 $27.90 $26.80 $27.59 $27.59 3,451
2020-09-23 $28.56 $28.56 $26.93 $26.93 $26.93 9,629
2020-09-22 $28.21 $28.61 $28.09 $28.27 $28.27 10,794
2020-09-21 $27.66 $27.76 $26.96 $27.70 $27.65 6,848
2020-09-18 $29.22 $29.45 $28.09 $28.51 $28.46 6,610
2020-09-17 $28.99 $29.58 $28.76 $29.18 $29.13 4,462
2020-09-16 $30.64 $30.66 $29.83 $29.83 $29.77 1,820
2020-09-15 $30.82 $30.82 $30.27 $30.30 $30.24 8,061
2020-09-14 $30.63 $30.63 $30.05 $30.43 $30.37 6,173
2020-09-11 $29.59 $30.12 $29.59 $29.81 $29.76 2,742
2020-09-10 $30.27 $30.61 $29.20 $29.20 $29.15 34,136
2020-09-09 $30.36 $31.27 $30.36 $30.52 $30.46 10,376
2020-09-08 $30.65 $30.87 $28.93 $29.18 $29.12 21,092
2020-09-04 $31.95 $31.95 $30.01 $31.08 $31.02 22,619
2020-09-03 $33.51 $34.04 $30.75 $31.30 $31.24 33,183
2020-09-02 $31.47 $33.30 $31.47 $33.17 $33.11 36,120
2020-09-01 $30.89 $31.24 $30.82 $31.24 $31.18 4,741
2020-08-31 $31.27 $31.40 $31.04 $31.40 $31.34 5,980
2020-08-28 $30.74 $31.53 $30.41 $31.53 $31.47 8,718
2020-08-27 $30.68 $31.03 $30.53 $30.75 $30.69 12,542
2020-08-26 $29.73 $30.17 $29.48 $30.15 $30.09 11,566
2020-08-25 $30.48 $30.48 $29.70 $30.03 $29.97 32,163
2020-08-24 $29.48 $30.18 $29.40 $30.18 $30.12 25,414
2020-08-21 $29.08 $29.56 $29.08 $29.47 $29.42 5,479
2020-08-20 $29.00 $29.23 $28.65 $29.22 $29.16 13,569
2020-08-19 $29.92 $30.11 $29.35 $29.51 $29.46 15,893
2020-08-18 $29.94 $30.30 $29.81 $30.12 $30.07 6,136
2020-08-17 $29.61 $30.05 $29.46 $29.87 $29.82 7,217
2020-08-14 $29.49 $29.49 $29.21 $29.35 $29.30 7,345
2020-08-13 $29.46 $29.53 $29.16 $29.34 $29.28 2,392
2020-08-12 $28.95 $29.76 $28.76 $29.50 $29.44 7,447
2020-08-11 $29.27 $29.29 $28.14 $28.25 $28.19 10,803
2020-08-10 $28.37 $29.05 $28.37 $28.91 $28.85 6,519
2020-08-07 $28.41 $28.48 $28.26 $28.48 $28.43 8,034
2020-08-06 $28.14 $28.14 $27.65 $28.05 $28.00 3,729
2020-08-05 $28.14 $28.14 $27.88 $28.07 $28.02 4,155
2020-08-04 $27.38 $28.20 $27.38 $28.20 $28.15 4,199
2020-08-03 $27.29 $27.46 $26.95 $27.23 $27.18 20,497
2020-07-31 $27.25 $27.36 $26.45 $27.29 $27.24 10,671
2020-07-30 $27.30 $27.68 $26.98 $27.48 $27.43 6,447
2020-07-29 $27.74 $27.74 $27.30 $27.51 $27.46 14,474
2020-07-28 $27.22 $27.74 $27.13 $27.34 $27.29 10,029
2020-07-27 $26.65 $27.11 $26.50 $27.09 $27.04 10,211
2020-07-24 $26.80 $27.50 $26.41 $26.64 $26.59 6,329
2020-07-23 $27.03 $27.05 $26.61 $26.79 $26.74 10,905
2020-07-22 $25.54 $26.55 $25.53 $26.55 $26.50 4,929
2020-07-21 $25.61 $26.51 $25.61 $25.92 $25.87 5,873
2020-07-20 $26.08 $26.08 $25.03 $25.33 $25.28 27,325
2020-07-17 $26.03 $26.11 $25.91 $26.07 $26.02 5,342
2020-07-16 $25.66 $25.68 $25.36 $25.67 $25.62 4,276
2020-07-15 $26.14 $26.22 $25.27 $25.44 $25.39 15,062
2020-07-14 $24.22 $25.52 $24.22 $25.51 $25.46 13,748
2020-07-13 $25.09 $25.25 $24.27 $24.27 $24.23 6,859
2020-07-10 $23.54 $24.63 $23.54 $24.53 $24.48 12,400
2020-07-09 $23.70 $23.70 $23.12 $23.12 $23.08 1,446
2020-07-08 $23.84 $24.01 $23.46 $23.78 $23.74 10,966
2020-07-07 $22.96 $24.18 $22.93 $23.86 $23.82 11,465
2020-07-06 $23.32 $23.32 $22.99 $23.29 $23.24 3,970
2020-07-02 $23.51 $23.58 $22.91 $22.96 $22.92 9,730
2020-07-01 $22.80 $23.05 $22.60 $22.61 $22.56 87,751
2020-06-30 $22.09 $22.69 $22.01 $22.69 $22.64 4,836
2020-06-29 $21.26 $22.12 $21.26 $22.00 $21.96 11,037
2020-06-26 $22.30 $22.30 $20.87 $20.89 $20.85 2,842
2020-06-25 $21.40 $22.30 $21.36 $22.30 $22.26 7,885
2020-06-24 $22.48 $22.52 $21.67 $21.85 $21.81 12,315
2020-06-23 $23.50 $23.75 $22.87 $22.91 $22.87 15,042
2020-06-22 $23.29 $23.29 $23.06 $23.09 $23.00 5,781
2020-06-19 $24.39 $24.41 $23.22 $23.44 $23.34 5,441
2020-06-18 $22.93 $23.76 $22.93 $23.65 $23.55 6,550
2020-06-17 $23.32 $23.81 $23.16 $23.32 $23.22 9,905
2020-06-16 $23.88 $23.88 $23.02 $23.26 $23.16 7,952
2020-06-15 $20.89 $22.33 $20.72 $22.30 $22.21 21,774
2020-06-12 $22.21 $22.31 $21.11 $21.61 $21.52 9,405
2020-06-11 $23.57 $24.04 $21.65 $21.67 $21.58 22,991
2020-06-10 $24.88 $24.92 $24.30 $24.54 $24.43 9,384
2020-06-09 $24.96 $24.96 $24.25 $24.65 $24.55 23,294
2020-06-08 $24.58 $25.20 $24.50 $25.20 $25.09 17,385
2020-06-05 $23.99 $24.80 $23.88 $24.49 $24.39 20,392
2020-06-04 $23.64 $24.00 $23.29 $23.36 $23.26 13,822
2020-06-03 $23.88 $24.16 $23.83 $23.91 $23.81 13,909
2020-06-02 $23.64 $23.71 $23.26 $23.69 $23.59 9,793
2020-06-01 $23.18 $23.75 $23.18 $23.60 $23.51 7,116
2020-05-29 $22.79 $23.18 $22.38 $23.18 $23.08 24,363
2020-05-28 $23.21 $23.31 $22.75 $23.03 $22.94 17,828
2020-05-27 $22.20 $22.44 $21.73 $22.44 $22.34 21,964
2020-05-26 $21.87 $22.03 $21.35 $21.42 $21.33 15,943
2020-05-22 $20.86 $21.08 $20.86 $21.08 $21.00 5,524
2020-05-21 $21.34 $21.34 $20.83 $20.90 $20.81 15,573
2020-05-20 $21.26 $21.61 $21.26 $21.55 $21.46 7,072
2020-05-19 $22.41 $22.41 $20.87 $20.87 $20.78 21,759
2020-05-18 $21.90 $22.35 $21.67 $22.16 $22.06 19,874
2020-05-15 $20.60 $21.14 $20.37 $21.09 $21.00 9,917
2020-05-14 $20.54 $20.61 $19.65 $20.43 $20.34 19,378
2020-05-13 $21.28 $21.45 $20.39 $20.73 $20.64 18,514
2020-05-12 $22.20 $22.41 $21.40 $21.40 $21.31 28,145
2020-05-11 $21.75 $22.22 $21.70 $21.90 $21.80 31,217
2020-05-08 $20.94 $22.00 $20.94 $21.95 $21.86 18,508
2020-05-07 $21.35 $21.35 $20.40 $20.40 $20.31 80,530
2020-05-06 $21.44 $21.44 $20.68 $20.68 $20.59 9,664
2020-05-05 $22.00 $22.13 $21.39 $21.40 $21.31 26,248
2020-05-04 $20.98 $21.49 $20.76 $21.29 $21.20 15,405
2020-05-01 $21.34 $22.30 $21.23 $21.25 $21.16 17,921
2020-04-30 $22.95 $22.95 $21.81 $22.21 $22.12 14,913
2020-04-29 $24.10 $24.10 $22.64 $22.99 $22.89 57,097
2020-04-28 $23.98 $23.98 $23.09 $23.09 $22.99 29,042
2020-04-27 $23.37 $23.37 $22.67 $23.05 $22.96 25,311
2020-04-24 $22.31 $22.89 $22.24 $22.73 $22.63 9,576
2020-04-23 $22.78 $22.84 $22.00 $22.01 $21.92 26,280
2020-04-22 $22.92 $23.00 $22.11 $22.60 $22.51 27,294
2020-04-21 $22.59 $22.86 $21.91 $22.00 $21.90 47,123
2020-04-20 $24.00 $24.76 $23.40 $23.55 $23.45 54,754
2020-04-17 $25.05 $25.19 $23.90 $25.01 $24.91 33,039
2020-04-16 $24.00 $24.17 $22.95 $23.95 $23.85 42,257
2020-04-15 $23.86 $24.04 $23.11 $23.36 $23.26 26,028
2020-04-14 $23.12 $24.73 $22.78 $24.73 $24.63 39,483
2020-04-13 $22.54 $22.54 $21.28 $21.98 $21.89 66,598
2020-04-09 $22.32 $23.40 $22.12 $22.44 $22.35 88,702
2020-04-08 $21.89 $21.94 $20.70 $21.69 $21.60 51,914
2020-04-07 $23.28 $23.28 $20.96 $20.96 $20.87 41,132
2020-04-06 $20.62 $21.90 $20.05 $21.49 $21.40 47,522
2020-04-03 $18.91 $19.50 $18.60 $19.33 $19.25 15,494
2020-04-02 $17.00 $18.96 $17.00 $18.96 $18.88 18,035
2020-04-01 $17.33 $18.30 $16.91 $17.49 $17.42 27,855
2020-03-31 $19.73 $19.80 $18.50 $18.50 $18.42 32,638
2020-03-30 $18.82 $19.92 $18.47 $19.76 $19.68 44,144
2020-03-27 $16.99 $19.24 $16.97 $17.87 $17.80 28,974
2020-03-26 $16.19 $18.28 $15.89 $18.16 $18.08 41,995
2020-03-25 $15.50 $16.89 $14.83 $15.31 $15.25 43,616
2020-03-24 $15.04 $15.94 $15.00 $15.48 $15.42 39,082
2020-03-23 $15.15 $15.19 $13.02 $13.47 $13.35 47,067
2020-03-20 $19.51 $20.20 $15.00 $15.02 $14.88 73,945
2020-03-19 $20.03 $20.03 $18.50 $18.50 $18.33 19,417
2020-03-18 $20.88 $21.91 $18.31 $20.99 $20.80 50,403
2020-03-17 $19.42 $22.63 $18.71 $22.63 $22.43 42,451
2020-03-16 $17.95 $20.69 $16.00 $17.64 $17.48 33,674
2020-03-13 $20.45 $22.34 $18.58 $22.28 $22.07 49,290
2020-03-12 $19.90 $21.71 $17.80 $17.80 $17.64 56,860
2020-03-11 $27.19 $27.19 $23.76 $24.99 $24.77 25,809
2020-03-10 $28.70 $29.03 $25.75 $28.75 $28.49 21,579
2020-03-09 $25.64 $29.16 $24.37 $27.08 $26.84 25,416
2020-03-06 $28.55 $31.26 $28.25 $30.79 $30.51 32,808
2020-03-05 $31.76 $32.95 $30.88 $31.47 $31.19 29,284
2020-03-04 $30.66 $33.59 $30.50 $33.59 $33.29 34,840
2020-03-03 $31.04 $32.19 $29.12 $29.30 $29.04 34,754
2020-03-02 $26.18 $30.54 $26.18 $30.54 $30.27 38,690
2020-02-28 $25.17 $26.08 $23.53 $25.64 $25.41 37,825
2020-02-27 $30.92 $31.27 $28.00 $28.02 $27.76 26,351
2020-02-26 $32.54 $33.52 $31.75 $31.82 $31.53 17,442
2020-02-25 $34.10 $34.58 $32.20 $32.24 $31.95 17,372
2020-02-24 $34.50 $35.98 $34.09 $34.10 $33.80 27,357
2020-02-21 $36.55 $37.00 $36.55 $36.76 $36.43 3,473
2020-02-20 $36.30 $36.64 $35.79 $36.64 $36.31 5,369
2020-02-19 $36.84 $36.84 $36.50 $36.50 $36.17 6,296
2020-02-18 $37.00 $37.02 $36.49 $36.61 $36.28 3,530
2020-02-14 $37.05 $37.05 $36.67 $37.00 $36.67 4,606
2020-02-13 $35.82 $36.91 $35.82 $36.78 $36.45 7,404
2020-02-12 $36.26 $36.30 $35.98 $36.19 $35.87 15,494
2020-02-11 $36.73 $36.73 $36.23 $36.24 $35.92 9,145
2020-02-10 $36.27 $36.79 $36.27 $36.62 $36.29 5,281
2020-02-07 $36.18 $36.39 $35.87 $36.23 $35.91 6,304
2020-02-06 $35.91 $36.62 $35.91 $36.17 $35.84 12,160
2020-02-05 $35.16 $35.81 $35.16 $35.68 $35.36 5,223
2020-02-04 $34.90 $35.63 $34.90 $34.94 $34.62 8,572
2020-02-03 $34.58 $35.00 $34.36 $34.43 $34.12 7,642
2020-01-31 $35.73 $35.73 $34.30 $34.44 $34.13 9,031
2020-01-30 $34.25 $35.54 $34.25 $35.54 $35.22 3,137
2020-01-29 $34.60 $35.00 $34.43 $34.43 $34.12 3,773
2020-01-28 $35.12 $35.20 $34.79 $35.00 $34.69 5,970
2020-01-27 $33.90 $35.22 $33.90 $34.85 $34.53 8,717
2020-01-24 $36.00 $36.00 $34.88 $35.15 $34.83 24,446
2020-01-23 $35.86 $36.13 $35.44 $35.91 $35.58 4,043
2020-01-22 $36.08 $36.31 $36.05 $36.13 $35.81 10,011
2020-01-21 $35.55 $35.91 $35.14 $35.91 $35.59 4,544
2020-01-17 $35.58 $35.87 $35.58 $35.67 $35.35 6,724
2020-01-16 $35.30 $35.49 $35.30 $35.42 $35.10 4,880
2020-01-15 $34.41 $35.31 $34.41 $35.11 $34.79 10,035
2020-01-14 $34.46 $34.57 $34.39 $34.53 $34.22 5,823
2020-01-13 $33.91 $34.52 $33.91 $34.52 $34.21 9,397
2020-01-10 $34.06 $34.21 $33.89 $33.89 $33.59 28,923
2020-01-09 $33.80 $33.99 $33.52 $33.99 $33.68 9,105
2020-01-08 $33.00 $33.52 $32.73 $33.25 $32.95 17,584
2020-01-07 $33.20 $33.23 $32.76 $32.80 $32.51 5,999
2020-01-06 $33.30 $33.61 $33.23 $33.55 $33.25 4,914
2020-01-03 $33.37 $33.76 $33.30 $33.42 $33.12 3,128
2020-01-02 $34.09 $34.14 $33.33 $33.57 $33.26 7,822
2019-12-31 $34.00 $34.41 $33.85 $34.41 $34.10 3,425
2019-12-30 $34.72 $34.72 $34.09 $34.22 $33.91 19,952
2019-12-27 $34.63 $34.85 $34.63 $34.79 $34.48 4,431
2019-12-26 $34.60 $34.60 $34.40 $34.40 $34.09 1,036
2019-12-24 $34.28 $34.43 $34.28 $34.28 $33.97 951
2019-12-23 $35.03 $35.03 $34.18 $34.23 $33.92 10,572
2019-12-20 $34.09 $35.12 $34.09 $34.77 $34.36 20,589
2019-12-19 $33.98 $34.12 $33.78 $33.92 $33.52 12,676
2019-12-18 $33.62 $33.62 $33.28 $33.43 $33.03 5,105
2019-12-17 $33.58 $33.78 $33.50 $33.67 $33.28 6,362
2019-12-16 $33.70 $33.86 $33.69 $33.74 $33.35 5,512
2019-12-13 $32.79 $33.48 $32.70 $33.45 $33.06 6,281
2019-12-12 $32.95 $33.77 $32.95 $33.05 $32.66 4,940
2019-12-11 $33.91 $33.99 $33.77 $33.78 $32.73 2,470
2019-12-10 $33.74 $34.06 $33.60 $33.68 $32.64 12,844
2019-12-09 $33.79 $34.20 $33.79 $34.06 $33.00 6,658
2019-12-06 $34.05 $34.21 $33.79 $33.79 $32.74 6,993
2019-12-05 $33.48 $33.55 $33.08 $33.42 $32.39 3,730
2019-12-04 $33.01 $33.47 $33.01 $33.47 $32.44 3,037
2019-12-03 $32.94 $32.94 $32.26 $32.81 $31.80 5,732
2019-12-02 $32.28 $33.00 $32.28 $33.00 $31.98 2,085
2019-11-29 $32.95 $32.95 $32.78 $32.83 $31.81 4,357
2019-11-27 $32.88 $33.00 $32.61 $32.89 $31.87 13,945
2019-11-26 $32.23 $32.74 $32.23 $32.74 $31.73 1,650
2019-11-25 $31.80 $31.95 $31.55 $31.95 $30.96 1,738
2019-11-22 $31.94 $31.94 $31.79 $31.79 $30.81 2,885
2019-11-21 $32.04 $32.04 $31.93 $31.93 $30.94 820
2019-11-20 $32.07 $32.48 $31.89 $32.48 $31.47 3,359
2019-11-19 $32.51 $32.61 $32.25 $32.25 $31.25 4,809
2019-11-18 $32.29 $32.86 $32.29 $32.41 $31.41 4,214
2019-11-15 $31.83 $31.87 $31.66 $31.87 $30.88 1,913
2019-11-14 $32.18 $32.18 $31.83 $31.83 $30.84 1,051
2019-11-13 $31.48 $32.00 $31.46 $31.94 $30.95 2,032
2019-11-12 $31.07 $31.12 $30.92 $31.12 $30.16 627
2019-11-11 $31.08 $31.18 $30.85 $30.87 $29.92 3,091
2019-11-08 $31.15 $31.15 $30.92 $31.08 $30.12 995
2019-11-07 $31.40 $31.40 $31.07 $31.07 $30.10 8,687
2019-11-06 $31.28 $31.57 $31.03 $31.44 $30.46 2,785
2019-11-05 $30.52 $31.24 $30.48 $31.04 $30.08 10,324
2019-11-04 $31.87 $31.87 $30.63 $30.76 $29.81 3,999
2019-11-01 $31.71 $32.00 $30.85 $31.65 $30.67 4,704
2019-10-31 $32.10 $32.10 $31.23 $31.55 $30.58 3,132
2019-10-30 $31.46 $31.87 $31.46 $31.87 $30.88 731
2019-10-29 $31.25 $31.81 $31.25 $31.45 $30.48 2,805
2019-10-28 $31.76 $31.90 $31.25 $31.47 $30.50 16,907
2019-10-25 $31.94 $31.95 $31.59 $31.74 $30.75 13,598
2019-10-24 $32.20 $32.30 $31.84 $32.27 $31.27 3,518
2019-10-23 $31.75 $31.97 $31.75 $31.97 $30.98 2,061
2019-10-22 $31.98 $31.98 $31.51 $31.51 $30.54 2,080
2019-10-21 $31.43 $31.48 $31.00 $31.48 $30.50 2,481
2019-10-18 $31.27 $31.44 $31.24 $31.24 $30.27 2,091
2019-10-17 $31.00 $31.06 $30.99 $30.99 $30.03 926
2019-10-16 $30.54 $30.60 $30.18 $30.60 $29.65 4,428
2019-10-15 $30.96 $30.96 $30.54 $30.54 $29.60 1,774
2019-10-14 $31.25 $31.50 $30.82 $30.95 $29.99 5,113
2019-10-11 $31.52 $31.88 $31.24 $31.42 $30.45 9,135
2019-10-10 $31.36 $31.47 $31.31 $31.47 $30.50 3,046
2019-10-09 $30.90 $31.43 $30.90 $31.31 $30.34 2,964
2019-10-08 $31.11 $31.37 $30.69 $30.69 $29.74 23,045
2019-10-07 $32.35 $32.35 $31.62 $31.62 $30.64 4,207
2019-10-04 $31.19 $32.33 $31.19 $32.33 $31.32 9,567
2019-10-03 $30.60 $31.12 $30.39 $30.84 $29.89 5,026
2019-10-02 $31.50 $31.60 $29.93 $30.24 $29.31 27,001
2019-10-01 $32.73 $32.73 $32.00 $32.18 $31.18 5,429
2019-09-30 $32.31 $32.80 $32.31 $32.42 $31.42 14,638
2019-09-27 $32.06 $32.15 $31.45 $31.90 $30.91 7,128
2019-09-26 $31.72 $32.26 $31.72 $32.00 $31.01 19,460
2019-09-25 $32.19 $32.19 $31.50 $31.55 $30.57 1,001
2019-09-24 $31.94 $31.94 $31.23 $31.43 $30.46 3,546
2019-09-23 $31.15 $31.54 $31.15 $31.24 $30.18 3,494
2019-09-20 $31.09 $31.40 $31.03 $31.04 $29.99 9,956
2019-09-19 $31.31 $31.31 $31.05 $31.13 $30.08 8,700
2019-09-18 $31.02 $31.25 $30.44 $31.12 $30.07 9,416
2019-09-17 $31.01 $31.29 $31.01 $31.08 $30.03 1,608
2019-09-16 $31.00 $31.01 $30.37 $30.59 $29.55 3,997
2019-09-13 $31.93 $31.95 $31.34 $31.51 $30.44 3,165
2019-09-12 $31.97 $32.33 $31.97 $31.99 $30.90 20,678
2019-09-11 $31.16 $31.62 $30.96 $31.62 $30.55 3,191
2019-09-10 $31.34 $31.34 $30.91 $31.16 $30.10 1,460
2019-09-09 $32.31 $32.31 $31.70 $31.95 $30.86 8,538
2019-09-06 $31.88 $32.21 $31.88 $32.11 $31.02 4,976
2019-09-05 $32.94 $32.94 $31.74 $31.74 $30.67 6,718
2019-09-04 $31.83 $32.38 $31.83 $32.36 $31.27 3,433
2019-09-03 $30.41 $31.50 $30.41 $31.50 $30.43 3,587
2019-08-30 $31.50 $31.71 $30.81 $31.12 $30.07 6,375
2019-08-29 $31.78 $31.78 $30.69 $31.16 $30.10 13,881
2019-08-28 $30.30 $31.16 $30.30 $31.09 $30.04 14,751
2019-08-27 $30.77 $30.78 $29.98 $30.32 $29.30 7,822
2019-08-26 $30.12 $30.52 $29.82 $30.37 $29.34 3,784
2019-08-23 $30.97 $30.97 $29.02 $29.10 $28.12 24,746
2019-08-22 $30.72 $31.13 $30.45 $31.06 $30.01 6,933
2019-08-21 $30.61 $30.66 $30.47 $30.62 $29.58 3,371
2019-08-20 $30.85 $30.90 $30.34 $30.34 $29.31 4,109
2019-08-19 $31.27 $31.57 $31.11 $31.48 $30.41 5,543
2019-08-16 $30.15 $30.61 $30.00 $30.54 $29.51 6,847
2019-08-15 $28.83 $29.66 $28.83 $29.62 $28.62 8,101
2019-08-14 $29.03 $29.03 $28.20 $28.31 $27.35 3,090
2019-08-13 $28.56 $29.89 $28.56 $29.61 $28.61 17,609
2019-08-12 $29.04 $29.25 $28.33 $28.48 $27.52 5,400
2019-08-09 $29.60 $29.60 $28.77 $29.25 $28.26 4,022
2019-08-08 $28.68 $29.77 $28.68 $29.65 $28.65 4,160
2019-08-07 $27.10 $28.81 $26.79 $28.81 $27.83 7,093
2019-08-06 $27.32 $27.98 $27.19 $27.75 $26.81 2,626
2019-08-05 $28.71 $28.89 $26.60 $26.96 $26.05 7,679
2019-08-02 $29.19 $29.32 $28.92 $29.22 $28.23 10,545
2019-08-01 $29.94 $30.75 $29.31 $29.31 $28.32 9,090
2019-07-31 $31.54 $31.54 $29.56 $29.76 $28.75 11,532
2019-07-30 $31.60 $32.00 $31.31 $31.35 $30.29 17,999
2019-07-29 $30.91 $31.31 $30.91 $31.30 $30.24 9,121
2019-07-26 $30.59 $31.02 $30.59 $31.02 $29.97 2,635
2019-07-25 $30.00 $30.14 $29.86 $29.86 $28.85 5,086
2019-07-24 $30.48 $30.48 $29.87 $29.95 $28.94 3,345
2019-07-23 $30.53 $30.78 $30.52 $30.57 $29.53 2,198
2019-07-22 $30.44 $30.44 $29.93 $29.93 $28.92 4,062
2019-07-19 $31.11 $31.27 $30.50 $30.50 $29.47 10,592
2019-07-18 $30.51 $31.08 $30.48 $31.08 $30.03 1,529
2019-07-17 $30.59 $30.59 $30.33 $30.44 $29.40 1,282
2019-07-16 $30.80 $30.80 $30.39 $30.52 $29.49 3,732
2019-07-15 $30.40 $30.68 $30.40 $30.44 $29.41 1,419
2019-07-12 $30.29 $30.37 $30.20 $30.34 $29.31 6,066
2019-07-11 $30.02 $30.05 $29.67 $29.98 $28.97 1,510
2019-07-10 $29.65 $29.92 $29.65 $29.88 $28.87 2,365
2019-07-09 $29.27 $29.33 $29.08 $29.33 $28.34 2,146
2019-07-08 $29.54 $29.92 $29.54 $29.83 $28.82 5,206
2019-07-05 $29.07 $29.69 $29.03 $29.53 $28.53 3,076
2019-07-03 $29.28 $30.16 $29.25 $30.04 $29.02 9,919
2019-07-02 $28.79 $28.90 $28.65 $28.90 $27.92 7,421
2019-07-01 $28.01 $28.49 $27.89 $28.23 $27.28 3,393
2019-06-28 $28.20 $28.20 $27.72 $27.81 $26.86 761
2019-06-27 $27.65 $27.85 $27.55 $27.85 $26.91 5,183
2019-06-26 $28.72 $28.72 $27.75 $27.75 $26.81 3,056
2019-06-25 $29.03 $29.07 $28.79 $28.98 $28.00 3,420
2019-06-24 $29.23 $29.26 $29.11 $29.11 $28.00 803
2019-06-21 $29.16 $29.26 $28.88 $28.88 $27.78 4,372
2019-06-20 $28.74 $29.26 $28.74 $29.26 $28.15 8,112
2019-06-19 $27.80 $28.60 $27.80 $28.54 $27.46 1,041
2019-06-18 $28.84 $28.84 $28.11 $28.11 $27.05 2,392
2019-06-17 $29.04 $29.04 $28.32 $28.61 $27.53 1,950
2019-06-14 $28.78 $28.97 $28.78 $28.89 $27.79 949
2019-06-13 $28.88 $28.88 $28.50 $28.78 $27.69 3,950
2019-06-12 $29.00 $29.09 $28.54 $28.59 $27.50 8,466
2019-06-11 $28.61 $28.71 $28.50 $28.58 $27.49 2,021
2019-06-10 $28.48 $28.48 $28.09 $28.28 $27.21 4,979
2019-06-07 $28.15 $28.52 $28.15 $28.33 $27.25 5,879
2019-06-06 $27.00 $27.53 $27.00 $27.46 $26.42 5,977
2019-06-05 $26.63 $26.74 $26.63 $26.74 $25.72 3,761
2019-06-04 $25.60 $25.72 $25.60 $25.72 $24.74 728
2019-06-03 $24.18 $25.17 $24.18 $25.17 $24.21 2,702
2019-05-31 $24.23 $24.38 $24.08 $24.18 $23.26 3,565
2019-05-30 $25.16 $25.18 $25.05 $25.18 $24.22 1,842
2019-05-29 $25.31 $25.31 $24.69 $24.94 $23.99 8,258
2019-05-28 $26.92 $27.04 $25.51 $25.56 $24.58 3,000
2019-05-24 $27.12 $27.12 $26.80 $26.93 $25.91 2,622
2019-05-23 $26.95 $27.13 $26.87 $27.11 $26.08 5,759
2019-05-22 $27.06 $27.31 $26.94 $27.28 $26.24 6,690
2019-05-21 $27.18 $27.18 $26.77 $26.77 $25.75 3,989
2019-05-20 $26.86 $27.35 $26.86 $27.00 $25.98 4,203
2019-05-17 $27.22 $27.60 $27.13 $27.26 $26.22 2,033
2019-05-16 $27.17 $27.81 $27.17 $27.42 $26.37 1,738
2019-05-15 $26.30 $26.89 $26.16 $26.82 $25.80 4,077
2019-05-14 $26.16 $26.61 $26.16 $26.33 $25.32 14,314
2019-05-13 $26.01 $26.01 $25.54 $25.88 $24.90 2,644
2019-05-10 $25.26 $26.55 $25.26 $26.43 $25.43 1,795
2019-05-09 $25.39 $25.72 $25.27 $25.66 $24.69 4,999
2019-05-08 $25.89 $25.89 $25.78 $25.84 $24.85 890
2019-05-07 $25.84 $26.01 $25.50 $25.86 $24.88 5,773
2019-05-06 $26.20 $26.74 $26.20 $26.67 $25.66 2,953
2019-05-03 $26.53 $26.89 $26.53 $26.76 $25.74 1,720
2019-05-02 $26.13 $26.19 $25.86 $26.19 $25.19 202
2019-05-01 $27.31 $27.31 $26.29 $26.29 $25.29 2,024
2019-04-30 $26.84 $27.22 $26.84 $27.22 $26.19 2,264
2019-04-29 $26.27 $26.29 $26.27 $26.28 $25.28 1,471
2019-04-26 $25.98 $26.11 $25.98 $26.11 $25.11 1,469
2019-04-25 $25.46 $25.55 $25.31 $25.55 $24.57 2,365
2019-04-24 $26.26 $26.26 $25.89 $26.03 $25.04 1,600
2019-04-23 $26.14 $26.16 $25.89 $25.92 $24.94 5,758
2019-04-22 $26.18 $26.48 $26.08 $26.08 $25.08 2,459
2019-04-18 $26.11 $26.24 $26.01 $26.07 $25.08 1,535
2019-04-17 $25.77 $26.03 $25.77 $26.03 $25.04 311
2019-04-16 $25.80 $25.80 $25.41 $25.58 $24.61 1,380
2019-04-15 $25.32 $25.63 $25.24 $25.63 $24.66 1,088
2019-04-12 $25.00 $25.16 $24.94 $25.12 $24.17 9,114
2019-04-11 $24.99 $24.99 $24.99 $24.99 $24.04 50
2019-04-10 $24.80 $24.80 $24.70 $24.80 $23.86 339
2019-04-09 $24.66 $24.66 $24.31 $24.54 $23.60 9,212
2019-04-08 $24.47 $24.69 $24.47 $24.69 $23.75 3,196
2019-04-05 $24.22 $24.37 $24.18 $24.37 $23.44 10,272
2019-04-04 $24.05 $24.22 $24.05 $24.22 $23.30 1,330
2019-04-03 $24.35 $24.35 $23.82 $23.91 $23.00 5,538
2019-04-02 $24.59 $24.59 $24.30 $24.30 $23.38 621
2019-04-01 $25.13 $25.13 $24.79 $24.97 $24.02 11,895
2019-03-29 $24.90 $25.15 $24.89 $25.15 $24.20 1,373
2019-03-28 $24.64 $24.72 $24.54 $24.70 $23.76 2,292
2019-03-27 $24.46 $24.46 $24.08 $24.27 $23.34 2,608
2019-03-26 $24.37 $24.54 $24.37 $24.54 $23.60 482
2019-03-25 $23.92 $24.05 $23.92 $23.99 $23.07 1,842
2019-03-22 $24.15 $24.15 $23.87 $23.87 $22.96 1,003
2019-03-21 $23.93 $23.93 $23.90 $23.90 $22.99 465
2019-03-20 $23.46 $23.46 $23.11 $23.11 $22.23 1,008
2019-03-19 $23.45 $23.52 $23.35 $23.35 $22.46 515
2019-03-18 $23.32 $23.63 $23.32 $23.63 $22.57 1,326
2019-03-15 $23.39 $23.48 $23.39 $23.48 $22.43 287
2019-03-14 $23.28 $23.29 $23.16 $23.16 $22.12 1,816
2019-03-13 $23.04 $23.29 $23.03 $23.29 $22.25 1,091
2019-03-12 $23.00 $23.00 $22.77 $22.77 $21.75 2,994
2019-03-11 $22.82 $22.82 $22.82 $22.82 $21.80 20
2019-03-08 $21.72 $21.97 $21.72 $21.97 $20.99 2,008
2019-03-07 $21.99 $22.18 $21.93 $21.93 $20.95 1,068
2019-03-06 $22.37 $22.37 $22.37 $22.37 $21.36 1
2019-03-05 $22.53 $22.53 $22.53 $22.53 $21.52 0
2019-03-04 $22.87 $22.87 $22.46 $22.46 $21.46 1,542
2019-03-01 $23.00 $23.00 $22.44 $22.59 $21.58 577
2019-02-28 $22.63 $22.88 $22.63 $22.77 $21.75 2,661
2019-02-27 $22.31 $22.49 $22.30 $22.47 $21.47 3,103
2019-02-26 $22.57 $22.57 $22.57 $22.57 $21.56 135
2019-02-25 $22.79 $22.79 $22.55 $22.55 $21.54 1,462
2019-02-22 $22.51 $22.86 $22.50 $22.86 $21.84 1,601
2019-02-21 $23.15 $23.26 $23.15 $23.26 $22.22 150
2019-02-20 $23.13 $23.13 $23.03 $23.03 $22.00 798
2019-02-19 $23.40 $23.43 $23.18 $23.18 $22.14 2,476
2019-02-15 $22.71 $22.83 $22.71 $22.83 $21.81 1,027
2019-02-14 $22.16 $22.48 $22.16 $22.24 $21.24 2,366
2019-02-13 $23.02 $23.10 $22.94 $23.06 $22.03 1,423
2019-02-12 $22.72 $22.92 $22.72 $22.92 $21.89 221
2019-02-11 $22.10 $22.38 $22.10 $22.38 $21.38 264
2019-02-08 $21.67 $22.08 $21.67 $22.08 $21.09 1,631
2019-02-07 $21.59 $21.85 $21.59 $21.85 $20.87 372
2019-02-06 $21.88 $22.01 $21.88 $22.01 $21.02 3,131
2019-02-05 $21.95 $21.98 $21.92 $21.92 $20.94 835
2019-02-04 $21.60 $21.92 $21.60 $21.88 $20.90 5,520
2019-02-01 $21.55 $21.66 $21.37 $21.51 $20.55 1,291
2019-01-31 $21.08 $21.88 $21.08 $21.88 $20.90 2,525
2019-01-30 $20.44 $20.58 $20.44 $20.58 $19.66 1,071
2019-01-29 $20.22 $20.22 $20.13 $20.13 $19.23 450
2019-01-28 $19.97 $20.04 $19.73 $20.04 $19.14 1,927
2019-01-25 $20.34 $20.37 $19.80 $19.85 $18.96 850
2019-01-24 $20.08 $20.09 $20.00 $20.01 $19.11 639
2019-01-23 $20.87 $20.87 $20.55 $20.80 $19.87 1,562
2019-01-22 $20.52 $20.66 $19.74 $19.93 $19.04 23,610
2019-01-18 $20.56 $20.74 $20.56 $20.66 $19.73 7,423
2019-01-17 $19.86 $20.05 $19.82 $20.05 $19.15 23,062
2019-01-16 $19.91 $19.93 $19.62 $19.80 $18.92 28,202
2019-01-15 $19.91 $20.11 $19.87 $20.06 $19.16 11,193
2019-01-14 $19.93 $19.93 $19.49 $19.49 $18.61 1,601
2019-01-11 $19.62 $19.80 $19.62 $19.80 $18.91 2,505
2019-01-10 $19.11 $19.67 $19.08 $19.67 $18.79 3,119
2019-01-09 $20.01 $20.01 $19.23 $19.25 $18.39 2,951
2019-01-08 $19.75 $19.92 $19.61 $19.92 $19.03 3,210
2019-01-07 $19.03 $19.65 $19.03 $19.36 $18.49 2,185
2019-01-04 $18.63 $19.31 $18.63 $19.26 $18.39 4,843
2019-01-03 $18.67 $18.84 $18.30 $18.30 $17.48 6,367
2019-01-02 $18.38 $18.76 $18.32 $18.63 $17.79 6,540
2018-12-31 $18.85 $18.85 $18.59 $18.72 $17.88 1,422
2018-12-28 $18.74 $19.24 $18.57 $18.68 $17.84 1,217
2018-12-27 $17.78 $18.60 $17.12 $18.60 $17.77 20,706
2018-12-26 $17.18 $18.17 $17.13 $18.17 $17.35 19,365
2018-12-24 $17.93 $17.93 $16.84 $16.84 $16.08 966
2018-12-21 $18.54 $18.70 $18.54 $18.60 $17.77 662
2018-12-20 $19.40 $19.59 $18.56 $18.87 $18.02 3,587
2018-12-19 $19.98 $20.22 $19.98 $20.22 $19.32 200
2018-12-18 $21.50 $21.50 $20.80 $20.80 $19.86 250
2018-12-17 $22.42 $22.42 $21.42 $21.42 $20.46 196
2018-12-14 $23.75 $23.75 $23.07 $23.11 $22.08 10,008
2018-12-13 $24.60 $24.60 $24.30 $24.44 $23.35 5,600
2018-12-12 $24.30 $24.34 $24.00 $24.00 $22.93 700
2018-12-11 $24.32 $24.32 $23.98 $24.17 $23.08 1,260
2018-12-10 $23.22 $23.59 $23.22 $23.59 $22.53 2,760
2018-12-07 $24.54 $24.54 $23.58 $23.58 $22.52 770
2018-12-06 $24.33 $24.33 $23.20 $23.20 $22.16 1,211
2018-12-04 $24.82 $24.82 $24.82 $24.82 $23.71 100
2018-12-03 $25.82 $25.82 $25.20 $25.51 $24.37 2,957
2018-11-30 $25.16 $25.46 $25.11 $25.46 $24.32 710
2018-11-29 $24.92 $24.92 $24.92 $24.92 $23.80 100

DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED) News Headlines

Recent DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED) News
Similar Companies to DIREXION DAILY CONSUMER STAPLES BULL 3X SHARES (NEED) 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.