Direxion Shares ETF Trust - Direxion Daily Gold Miners Index Bear 2X Shares (4UA4.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 09:44AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 21 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 20 May 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 17 May 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 16 May 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 13 May 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 10 May 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 09 May 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 08 May 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 07 May 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 06 May 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 25 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 24 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 23 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 22 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 19 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 18 Apr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 17 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 16 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 15 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 12 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 11 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 10 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 09 Apr 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 08 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 05 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 04 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 03 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 02 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 28 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 27 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 26 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 21 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 20 Mar 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 19 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 19 Mar 2024 | 0.139662 Dividend | |||||
| 18 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.35 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.18 | - |
| 13 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.53 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.82 | - |
| 06 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.26 | - |
| 05 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.34 | - |
| 04 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.27 | - |
| 01 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.25 | - |
| 29 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.76 | - |
| 28 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.60 | - |
| 27 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.35 | - |
| 26 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.97 | - |
| 23 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.44 | - |
| 22 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.81 | - |
| 21 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.72 | - |
| 20 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.83 | - |
| 19 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | - |
| 16 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.92 | - |
| 15 Feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.64 | - |
| 14 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.79 | - |
| 13 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.56 | - |
| 12 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | - |
| 09 Feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.55 | - |
| 08 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.40 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.98 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.90 | - |
| 30 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.71 | - |
| 29 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.91 | - |
| 26 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.76 | - |
| 25 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.14 | - |
| 24 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.74 | - |
| 23 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.24 | - |
| 22 Jan 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.20 | - |
| 19 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.25 | - |
| 18 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.30 | - |
| 17 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.66 | - |
| 16 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
| 15 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | - |
| 12 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.13 | - |
| 11 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.11 | - |
| 10 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.11 | - |
| 09 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
| 08 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.70 | - |
| 05 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.69 | - |
| 04 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.67 | - |
| 03 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.21 | - |
| 02 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.