Direxion Daily Msci Mexico Bull 3x Shares (MEXX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 6.42201834862 | 10.9 | 11.9471 | 9.39 | 271698 | 10.93299219 | SP |
| 4 | 0.5 | 4.5045045045 | 11.1 | 13.04 | 9.39 | 231278 | 11.61729698 | SP |
| 12 | 0.01 | 0.0862812769629 | 11.59 | 13.04 | 8.83 | 209749 | 10.73232904 | SP |
| 26 | -0.9 | -7.2 | 12.5 | 15.3 | 8.83 | 166094 | 11.55624359 | SP |
| 52 | -18.9 | -61.9672131148 | 30.5 | 37.44 | 8.83 | 129192 | 13.97964974 | SP |
| 156 | -5.24400025 | -31.132748588 | 16.84400025 | 37.44 | 8.83 | 46183 | 14.79507921 | SP |
| 260 | 10.45399998 | 912.216387221 | 1.14600002 | 37.44 | 0.28602 | 34028 | 13.36725253 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 11.6 | 0.09 | 0.78 | 11.49 | 11.64 | 10.8 | 196611 |
| 1741303800 | 11.51 | 0.23 | 2.04 | 11.15 | 11.9471 | 11.15 | 332623 |
| 1741217400 | 11.28 | 0.66 | 6.21 | 10.92 | 11.32 | 10.92 | 188696 |
| 1741131000 | 10.62 | 0.11 | 1.05 | 10.14 | 10.84 | 9.39 | 429700 |
| 1741044600 | 10.51 | -0.48 | -4.37 | 11.06 | 11.76 | 10.43 | 304461 |
| 1740785400 | 10.99 | 0.01 | 0.09 | 10.9 | 11.15 | 10.66 | 103009 |
| 1740699000 | 10.98 | -0.62 | -5.34 | 11.38 | 11.62 | 10.85 | 142064 |
| 1740612600 | 11.6 | 0.29 | 2.56 | 11.43 | 11.72 | 11.05 | 182686 |
| 1740526200 | 11.31 | -0.46 | -3.91 | 11.75 | 11.75 | 11.1395 | 179259 |
| 1740439800 | 11.77 | -0.18 | -1.51 | 11.82 | 12.1 | 11.4 | 225920 |
| 1740180600 | 11.95 | -0.63 | -5.01 | 12.72 | 12.72 | 11.69 | 205208 |
| 1740094200 | 12.58 | 0.35 | 2.86 | 12.22 | 12.62 | 12.17 | 182006 |
| 1740007800 | 12.23 | -0.67 | -5.19 | 12.8 | 12.8 | 12.15 | 193468 |
| 1739921400 | 12.9 | 0.43 | 3.45 | 12.7 | 13.04 | 12.5 | 192466 |
| 1739575800 | 12.47 | 0.12 | 0.97 | 12.5 | 12.66 | 12.34 | 287867 |
| 1739489400 | 12.35 | 0.34 | 2.83 | 12.02 | 12.35 | 11.84 | 426649 |
| 1739403000 | 12.01 | 0.41 | 3.53 | 11.36 | 12.08 | 11.34 | 153145 |
| 1739316600 | 11.6 | 0.36 | 3.20 | 11.25 | 11.63 | 10.94 | 216389 |
| 1739230200 | 11.24 | 0.05 | 0.45 | 11.06 | 11.39 | 11.0591 | 244870 |
| 1738971000 | 11.19 | 0.01 | 0.09 | 11.1 | 11.23 | 10.89 | 210228 |
| 1738884600 | 11.18 | 0.67 | 6.37 | 10.57 | 11.205 | 10.52 | 255707 |
| 1738798200 | 10.51 | -0.35 | -3.22 | 10.56 | 11.04 | 10.245 | 193561 |
| 1738711800 | 10.86 | -0.06 | -0.55 | 10.92 | 11.16 | 10.43 | 179987 |
| 1738625400 | 10.92 | 0.78 | 7.69 | 9.2 | 11.3432 | 9.15 | 793005 |
| 1738366200 | 10.14 | -0.72 | -6.63 | 10.93 | 11.15 | 10 | 534340 |
| 1738279800 | 10.86 | 0.2 | 1.88 | 10.75 | 11.36 | 10.47 | 256822 |
| 1738193400 | 10.66 | 0.06 | 0.57 | 10.44 | 10.68 | 10.24 | 155266 |
| 1738107000 | 10.6 | 0.2 | 1.92 | 10.37 | 10.78 | 10.37 | 161838 |
| 1738020600 | 10.4 | -0.49 | -4.50 | 10.3 | 10.46 | 10.12 | 274155 |
| 1737761400 | 10.89 | 0.51 | 4.91 | 10.73 | 11.0821 | 10.73 | 122262 |
| 1737675000 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1737588600 | 10.38 | 0.53 | 5.38 | 9.8699999 | 10.62 | 9.7698 | 245113 |
| 1737502200 | 9.85 | 0.52 | 5.57 | 9.49 | 9.98 | 9.49 | 120879 |
| 1737156600 | 9.33 | 0.05 | 0.54 | 9.6 | 9.7396 | 9.3 | 183068 |
| 1737070200 | 9.28 | -0.74 | -7.39 | 9.91 | 9.91 | 9.25 | 114242 |
| 1736983800 | 10.02 | 0.39 | 4.05 | 10.01 | 10.03 | 9.76 | 157165 |
| 1736897400 | 9.63 | 0.28 | 2.99 | 9.55 | 9.9 | 9.44 | 103525 |
| 1736811000 | 9.35 | 0.19 | 2.07 | 9 | 9.39 | 8.9 | 173785 |
| 1736551800 | 9.16 | -0.5 | -5.18 | 9.26 | 9.4681 | 9.11 | 87315 |
| 1736379000 | 9.66 | -0.41 | -4.07 | 9.72 | 9.8001 | 9.42 | 135658 |
| 1736292600 | 10.07 | 0.34 | 3.49 | 9.84 | 10.196 | 9.7 | 135790 |
| 1736206200 | 9.73 | 0.69 | 7.63 | 9.35 | 10 | 9.35 | 304956 |
| 1735947000 | 9.0399999 | -0.55 | -5.74 | 9.72 | 9.72 | 8.96 | 284675 |
| 1735860600 | 9.59 | 0.51 | 5.62 | 9.16 | 9.67 | 9.16 | 219593 |
| 1735687800 | 9.08 | 0.06 | 0.67 | 8.88 | 9.21 | 8.83 | 244761 |
| 1735601400 | 9.02 | -0.81 | -8.24 | 9.55 | 9.55 | 8.96 | 288763 |
| 1735342200 | 9.83 | -0.24 | -2.38 | 9.86 | 10.3665 | 9.7 | 226580 |
| 1735255800 | 10.07 | 0.04 | 0.40 | 9.85 | 10.18 | 9.85 | 104929 |
| 1735077840 | 10.03 | -0.02 | -0.20 | 10.14 | 10.19 | 9.91 | 96781 |
| 1734996600 | 10.05 | -0.59 | -5.55 | 10.41 | 10.41 | 9.72 | 131215 |
| 1734737400 | 10.64 | 0.56 | 5.56 | 10.16 | 10.74 | 10.16 | 88945 |
| 1734651000 | 10.08 | -0.28 | -2.70 | 10.66 | 10.7 | 10.01 | 148156 |
| 1734564600 | 10.36 | -0.77 | -6.92 | 11.23 | 11.28 | 10.28 | 182528 |
| 1734478200 | 11.13 | -0.24 | -2.11 | 11.3 | 11.3 | 10.99 | 112654 |
| 1734391800 | 11.37 | -0.61 | -5.09 | 12.02 | 12.02 | 11.32 | 128400 |
| 1734132600 | 11.98 | 0.62 | 5.46 | 11.48 | 12 | 11.4 | 96468 |
| 1734046200 | 11.36 | -0.43 | -3.65 | 11.6 | 11.81 | 11.2674 | 97737 |
| 1733959800 | 11.79 | 0.07 | 0.60 | 11.67 | 11.8699 | 11.3803 | 135956 |
| 1733873400 | 11.72 | -0.38 | -3.14 | 12.38 | 12.38 | 11.5418 | 97349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
