DIREXION VALUE LINER SMALL AND MIDCAP HIGH DIVIDEND ETF (VLSM) Exchange: NYSE ARCA
Data as of May 17, 2024
$22.13 ($0.00) 0.00%
DIREXION VALUE LINER SMALL AND MIDCAP HIGH DIVIDEND ETF - Daily Information
Click for more stock information on DIREXION VALUE LINER SMALL AND MIDCAP HIGH DIVIDEND ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $22.13 |
| Previous Close | $22.13 |
| High | $22.13 |
| Low | $22.13 |
| Adjusted Open | $22.13 |
| Previous Adjusted Close | $22.13 |
| Adjusted High | $22.13 |
| Adjusted Low | $22.13 |
Invest in DIREXION VALUE LINER SMALL AND MIDCAP HIGH DIVIDEND ETF (VLSM)
Historical Stock Data for DIREXION VALUE LINER SMALL AND MIDCAP HIGH DIVIDEND ETF (VLSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-03-31 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2016-03-30 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2016-03-29 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2016-03-28 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2016-03-24 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2016-03-23 | $22.25 | $22.25 | $22.13 | $22.13 | $22.13 | 4,575 |
| 2016-03-22 | $22.41 | $22.41 | $22.37 | $22.39 | $22.39 | 11,199 |
| 2016-03-21 | $22.48 | $22.48 | $22.29 | $22.29 | $22.29 | 5,594 |
| 2016-03-18 | $22.49 | $22.53 | $22.46 | $22.46 | $22.46 | 729 |
| 2016-03-17 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 108 |
| 2016-03-16 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 776 |
| 2016-03-14 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 1,633 |
| 2016-03-10 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 1,001 |
| 2016-03-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 215 |
| 2016-03-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 437 |
| 2016-03-04 | $21.77 | $21.89 | $21.77 | $21.81 | $21.81 | 904 |
| 2016-03-03 | $21.68 | $21.76 | $21.68 | $21.74 | $21.74 | 621 |
| 2016-03-02 | $21.36 | $21.37 | $21.36 | $21.37 | $21.37 | 725 |
| 2016-03-01 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 118,556 |
| 2016-02-26 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 245 |
| 2016-02-24 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 157 |
| 2016-02-22 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 101 |
| 2016-02-18 | $21.21 | $21.21 | $20.87 | $20.91 | $20.91 | 2,230 |
| 2016-02-17 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 427 |
| 2016-02-12 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 218 |
| 2016-02-10 | $20.68 | $20.68 | $20.35 | $20.35 | $20.35 | 4,635 |
| 2016-02-09 | $20.23 | $20.28 | $20.22 | $20.22 | $20.22 | 4,538 |
| 2016-02-02 | $20.81 | $20.86 | $20.81 | $20.86 | $20.86 | 2,370 |
| 2016-02-01 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 127 |
| 2016-01-29 | $20.87 | $21.12 | $20.87 | $21.12 | $21.12 | 203 |
| 2016-01-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 199 |
| 2016-01-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 177 |
| 2016-01-22 | $20.73 | $20.75 | $20.73 | $20.75 | $20.75 | 881 |
| 2016-01-20 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 254 |
| 2016-01-19 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 1,508 |
| 2016-01-13 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 111 |
| 2016-01-08 | $21.47 | $21.47 | $21.46 | $21.47 | $21.47 | 8,512 |
| 2016-01-07 | $21.70 | $21.70 | $21.62 | $21.62 | $21.62 | 1,457 |
| 2016-01-06 | $22.02 | $22.12 | $22.02 | $22.08 | $22.08 | 15,895 |
| 2016-01-05 | $22.28 | $22.28 | $22.16 | $22.16 | $22.16 | 511 |