Direxion Daily Msci Emerging Markets ex China Bull 2x Shares (XXCH)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6343 | -2.31496350365 | 27.4 | 27.4 | 26.4 | 278 | 26.65854608 | SP |
| 4 | -1.2243 | -4.37406216506 | 27.99 | 28.79 | 26.4 | 1095 | 27.91824806 | SP |
| 12 | -0.7994 | -2.90004389609 | 27.5651 | 30.62 | 26.4 | 1062 | 28.3172119 | SP |
| 26 | 0.1923 | 0.723655986814 | 26.5734 | 30.62 | 23.26 | 739 | 28.10637907 | SP |
| 52 | 1.4757 | 5.83511269276 | 25.29 | 30.62 | 23.26 | 633 | 27.64500654 | SP |
| 156 | 1.4757 | 5.83511269276 | 25.29 | 30.62 | 23.26 | 633 | 27.64500654 | SP |
| 260 | 1.4757 | 5.83511269276 | 25.29 | 30.62 | 23.26 | 633 | 27.64500654 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763000 | 26.7657 | 0.19 | 0.70 | 27.03 | 27.03 | 26.7657 | 194 |
| 1730500200 | 26.5796 | 0.1 | 0.37 | 26.5796 | 26.5796 | 26.5796 | 3 |
| 1730413800 | 26.4817 | -0.47 | -1.76 | 26.65 | 26.65 | 26.4 | 794 |
| 1730327400 | 26.9561 | -0.42 | -1.54 | 27 | 27.14 | 26.9561 | 398 |
| 1730241000 | 27.3777 | -0.05 | -0.18 | 27.3777 | 27.3777 | 27.3777 | 1 |
| 1730154600 | 27.4257 | 0 | 0.01 | 27.35 | 27.4257 | 27.35 | 4 |
| 1729895400 | 27.4224 | -0.12 | -0.43 | 27.67 | 27.67 | 27.4224 | 5 |
| 1729809000 | 27.54 | 0.03 | 0.10 | 27.54 | 27.54 | 27.54 | 5 |
| 1729722600 | 27.5137 | -0.39 | -1.41 | 27.55 | 27.55 | 27.44 | 1207 |
| 1729636200 | 27.9082 | -0.29 | -1.04 | 27.9082 | 27.9082 | 27.9082 | 13 |
| 1729549800 | 28.2011 | -0.31 | -1.08 | 28.29 | 28.29 | 28.2011 | 57 |
| 1729290600 | 28.5087 | -0.08 | -0.29 | 28.79 | 28.79 | 28.5087 | 27 |
| 1729204200 | 28.5903 | 0.37 | 1.32 | 28.49 | 28.5903 | 28.39 | 331 |
| 1729117800 | 28.218 | 0.35 | 1.27 | 28.25 | 28.25 | 28.21 | 543 |
| 1729031400 | 27.8637 | -0.68 | -2.38 | 28.38 | 28.38 | 27.8637 | 2863 |
| 1728945000 | 28.5439 | 0.13 | 0.47 | 28.27 | 28.5439 | 28.27 | 6 |
| 1728685800 | 28.4099 | 0.33 | 1.16 | 28.17 | 28.4099 | 28.17 | 166 |
| 1728599400 | 28.0836 | -0 | -0.01 | 27.92 | 28.0836 | 27.92 | 1136 |
| 1728513000 | 28.0867 | 0.05 | 0.17 | 28.0867 | 28.0867 | 28.0867 | 1 |
| 1728426600 | 28.0393 | 0.61 | 2.23 | 27.99 | 28.2999 | 27.95 | 14147 |
| 1728340200 | 27.4267 | -0.4 | -1.43 | 27.79 | 27.79 | 27.42 | 448 |
| 1728081000 | 27.8247 | -0.04 | -0.14 | 27.8 | 27.8247 | 27.6301 | 11411 |
| 1727994600 | 27.8641 | -0.53 | -1.86 | 27.72 | 27.8641 | 27.72 | 605 |
| 1727908200 | 28.3915 | 0.01 | 0.05 | 28.37 | 28.41 | 28.2 | 7008 |
| 1727821800 | 28.3769 | -0.39 | -1.34 | 28.75 | 28.75 | 28.3599 | 943 |
| 1727735400 | 28.7632 | -1.19 | -3.97 | 29.09 | 29.09 | 28.76 | 5330 |
| 1727476200 | 29.9537 | -0.57 | -1.87 | 30.56 | 30.56 | 29.9537 | 805 |
| 1727389800 | 30.526 | 1.13 | 3.86 | 30.62 | 30.62 | 30.526 | 80 |
| 1727303400 | 29.3924 | -0.48 | -1.60 | 29.7 | 29.7 | 29.3924 | 216 |
| 1727217000 | 29.871 | 0.88 | 3.02 | 29.61 | 29.871 | 29.61 | 3677 |
| 1727130600 | 28.995 | 0.26 | 0.92 | 28.81 | 29.06 | 28.81 | 5004 |
| 1726871400 | 28.7319 | -0.19 | -0.65 | 28.83 | 28.83 | 28.7319 | 76 |
| 1726785000 | 28.9201 | 0.91 | 3.26 | 29 | 29 | 28.9201 | 664 |
| 1726698600 | 28.0071 | -0.13 | -0.45 | 28.21 | 28.21 | 28.0071 | 32 |
| 1726612200 | 28.1351 | -0.09 | -0.31 | 28.1351 | 28.1351 | 28.1351 | 0 |
| 1726525800 | 28.2236 | 0.13 | 0.45 | 28.2236 | 28.2236 | 28.2236 | 0 |
| 1726266600 | 28.0966 | 0.31 | 1.12 | 28.01 | 28.0966 | 28.01 | 335 |
| 1726180200 | 27.7853 | 0.54 | 1.98 | 27.7853 | 27.7853 | 27.7853 | 8 |
| 1726093800 | 27.2462 | 0.31 | 1.16 | 27.2462 | 27.2462 | 27.2462 | 1 |
| 1726007400 | 26.9333 | -0.15 | -0.55 | 27.01 | 27.01 | 26.9333 | 54 |
| 1725921000 | 27.0819 | 0.6 | 2.28 | 27.0819 | 27.0819 | 27.0819 | 1 |
| 1725661800 | 26.4786 | -1.12 | -4.05 | 27.66 | 27.66 | 26.4786 | 366 |
| 1725575400 | 27.597 | 0.24 | 0.86 | 27.597 | 27.597 | 27.597 | 0 |
| 1725489000 | 27.3612 | 0.03 | 0.12 | 27.3612 | 27.3612 | 27.3612 | 0 |
| 1725402600 | 27.3278 | -1.35 | -4.70 | 27.41 | 27.41 | 27.3278 | 125 |
| 1725057000 | 28.6766 | 0.03 | 0.10 | 28.75 | 28.75 | 28.54 | 616 |
| 1724970600 | 28.6492 | -0.15 | -0.52 | 28.74 | 28.74 | 28.6492 | 4 |
| 1724884200 | 28.7979 | -0.19 | -0.66 | 28.7979 | 28.7979 | 28.7979 | 16 |
| 1724797800 | 28.9886 | 0.06 | 0.20 | 28.67 | 28.9886 | 28.67 | 3 |
| 1724711400 | 28.9306 | -0.35 | -1.21 | 29.11 | 29.11 | 28.9306 | 621 |
| 1724452200 | 29.2849 | 1.08 | 3.84 | 29.27 | 29.2849 | 29.27 | 132 |
| 1724365800 | 28.2024 | -0.91 | -3.11 | 28.2024 | 28.2024 | 28.2024 | 1 |
| 1724279400 | 29.1081 | 0.11 | 0.39 | 28.9 | 29.1081 | 28.9 | 64 |
| 1724193000 | 28.9954 | -0.18 | -0.62 | 28.88 | 29 | 28.88 | 171 |
| 1724106600 | 29.1754 | 0.59 | 2.06 | 28.74 | 29.1754 | 28.74 | 302 |
| 1723847400 | 28.5852 | 0.54 | 1.93 | 28.4 | 28.5852 | 28.4 | 387 |
| 1723761000 | 28.0444 | 0.49 | 1.78 | 27.82 | 28.0444 | 27.82 | 2 |
| 1723674600 | 27.5533 | -0.01 | -0.04 | 27.5533 | 27.5533 | 27.5533 | 34 |
| 1723588200 | 27.5651 | 0.63 | 2.35 | 27.5651 | 27.5651 | 27.5651 | 1 |
| 1723501800 | 26.9333 | 0.11 | 0.41 | 26.9333 | 26.9333 | 26.9333 | 2 |
| 1723242600 | 26.8221 | 0.4 | 1.51 | 26.68 | 26.8221 | 26.68 | 91 |
| 1723156200 | 26.4224 | 1.14 | 4.49 | 26.4224 | 26.4224 | 26.4224 | 0 |
| 1723069800 | 25.2868 | 0.35 | 1.42 | 25.98 | 25.98 | 25.2868 | 31 |
| 1722983400 | 24.9339 | 0.37 | 1.50 | 24.64 | 24.9339 | 24.64 | 55 |
| 1722897000 | 24.5654 | -1.86 | -7.05 | 24.65 | 24.685 | 24.5654 | 2213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
