Australia markets closed

Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
17.34+0.39 (+2.30%)
At close: 04:00PM EDT
17.35 +0.01 (+0.06%)
After hours: 06:56PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202417.1317.7217.0017.3417.3454,000
27 June 202417.0117.3616.7016.9516.9576,400
26 June 202417.5417.8316.7917.1017.1082,600
25 June 202418.1318.1816.9317.8517.85221,900
25 June 20240.098 Dividend
24 June 202418.3318.9418.1518.4418.34152,700
21 June 202418.1818.5217.8518.1418.04137,200
20 June 202418.2518.2517.4018.0617.96231,000
18 June 202417.2018.1217.0617.7117.62478,900
17 June 202416.5016.5715.9916.5416.4574,200
14 June 202416.3616.8116.0116.5716.48116,300
13 June 202417.1517.3516.3816.7816.69126,200
12 June 202417.3817.4616.3116.6316.54285,800
11 June 202418.0318.2517.4517.6917.60148,300
10 June 202417.6818.3517.2518.3318.23217,800
07 June 202421.5721.7017.8217.8917.79429,000
06 June 202423.3624.2920.4821.4021.29248,400
05 June 202421.7522.9721.0622.9222.80232,200
04 June 202419.1121.1319.0420.4320.32332,100
03 June 202425.5825.5818.3618.9218.82439,300
31 May 202427.9028.1126.7627.6627.5111,600
30 May 202427.4428.3927.1327.8327.6821,300
29 May 202428.0028.0026.5527.5427.4016,100
28 May 202428.9529.5628.3528.3528.209,000
24 May 202430.2130.2129.1429.1829.0217,500
23 May 202432.1332.1330.0030.0429.8811,300
22 May 202431.7631.7630.9931.2031.044,300
21 May 202433.0433.0431.6231.7031.537,200
20 May 202433.3933.6233.1233.2333.059,100
17 May 202433.9733.9733.2833.6033.429,800
16 May 202432.5533.6732.5533.1833.002,400
15 May 202432.7634.3132.5033.1833.0014,600
14 May 202432.7532.7531.6731.8231.6515,500
13 May 202433.3233.8932.8732.8732.704,300
10 May 202433.1133.6732.7733.0532.8710,500
09 May 202431.9333.4031.9333.2233.044,000
08 May 202431.0031.2031.0031.2031.035,600
07 May 202431.3331.5630.7731.0930.9210,100
06 May 202431.4931.8531.1831.5231.357,600
03 May 202431.5131.5130.0930.8230.663,900
02 May 202430.4930.7529.8829.8829.7211,700
01 May 202429.4730.7329.3329.5229.366,200
30 Apr 202431.3731.3729.0529.0528.907,500
29 Apr 202431.3831.8231.2431.5831.426,000
26 Apr 202430.0831.1629.9631.1130.9510,900
25 Apr 202428.8929.8328.1729.6229.465,200
24 Apr 202430.6830.6828.9729.6129.4511,300
23 Apr 202429.7030.8029.5030.6530.4923,500
22 Apr 202428.0429.5827.9329.5829.4217,400
19 Apr 202428.0528.5427.8128.5128.368,500
18 Apr 202429.1729.1728.1528.5528.409,300
17 Apr 202429.3229.8428.3228.5728.425,000
16 Apr 202430.0030.0028.5128.6828.5319,600
15 Apr 202432.4032.4130.7230.8530.6935,600
12 Apr 202432.8132.9031.9332.0931.9211,900
11 Apr 202433.8933.9833.1833.9733.795,200
10 Apr 202434.3534.4633.0533.6933.5113,700
09 Apr 202437.4437.4435.3735.6935.5016,100
08 Apr 202437.0037.2736.5937.0336.846,600
05 Apr 202435.7036.7035.7036.5536.355,900
04 Apr 202435.1436.2535.0335.1434.9510,100
03 Apr 202434.8035.7934.6434.7834.599,100
02 Apr 202435.0935.1634.3834.9634.779,800
01 Apr 202435.5135.5133.8434.6634.4812,000
28 Mar 202435.6735.6734.8235.1534.9716,500
27 Mar 202434.2535.0434.0134.6034.429,000
26 Mar 202432.5434.2132.5433.9633.7716,200
25 Mar 202432.9233.1732.3132.7232.557,000
22 Mar 202432.5833.0132.4032.5632.387,400
21 Mar 202433.1733.4132.5332.8332.6612,300
20 Mar 202430.5033.6630.2533.1532.9716,800
19 Mar 202431.3031.3030.4630.5630.4013,700
19 Mar 20240.105 Dividend
18 Mar 202432.1732.1731.5132.0131.746,300
15 Mar 202432.3132.9532.0032.1731.904,500
14 Mar 202432.7933.2632.0932.5332.2513,000
13 Mar 202430.6532.5430.6532.3932.1138,700
12 Mar 202430.6830.6829.9830.2329.972,900
11 Mar 202430.0830.9630.0830.5930.336,300
08 Mar 202430.8731.1330.2730.3030.0413,500
07 Mar 202430.5030.8830.2930.2930.0314,400
06 Mar 202431.3631.6330.5630.5630.3013,400
05 Mar 202430.5130.7329.9730.7130.447,200
04 Mar 202430.4030.8730.4030.4630.2010,200
01 Mar 202430.3631.1429.4430.4030.145,800
29 Feb 202429.9130.1129.4529.9729.715,900
28 Feb 202430.5730.5728.8829.5129.2624,200
27 Feb 202431.2331.4031.2331.2530.985,500
26 Feb 202431.9731.9731.0031.2831.0110,900
23 Feb 202432.3132.3131.5031.7731.507,900
22 Feb 202433.0433.0431.8132.7132.4334,300
21 Feb 202432.7532.9932.5732.7332.455,000
20 Feb 202434.1434.2032.8333.0332.748,700
16 Feb 202432.9833.2132.8733.0032.724,400
15 Feb 202433.5233.7133.3133.5833.298,900
14 Feb 202432.6533.1432.5733.0432.765,800
13 Feb 202432.4332.7531.3132.0231.756,800
12 Feb 202433.6534.3733.2633.4433.1613,900
09 Feb 202433.8134.0533.3033.3033.0111,600
08 Feb 202435.0535.0533.2233.4433.1514,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...