Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI USA ESG Leaders Laggards ETF Direxion (NY: ESNG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 65.43 65.43 65.43 65.43 100 -0.00(-0.01%)
May 27, 2021 65.43 65.43 65.43 65.43 3 -0.07(-0.11%)
May 26, 2021 65.50 65.50 65.50 65.50 48 +0.14(+0.21%)
May 25, 2021 65.36 65.36 65.36 65.36 0 -0.21(-0.31%)
May 24, 2021 65.57 65.57 65.57 65.57 14 +0.83(+1.29%)
May 21, 2021 64.74 64.74 64.74 64.74 100 +0.06(+0.09%)
May 20, 2021 64.68 64.68 64.68 64.68 19 +0.72(+1.13%)
May 19, 2021 63.95 63.95 63.95 63.95 1 -0.71(-1.10%)
May 18, 2021 65.04 65.04 64.66 64.66 197 -0.41(-0.63%)
May 17, 2021 65.08 65.08 65.08 65.08 0 -0.56(-0.85%)
May 14, 2021 65.47 65.63 65.47 65.63 744 +1.21(+1.88%)
May 13, 2021 64.40 64.42 64.40 64.42 434 +0.68(+1.06%)
May 12, 2021 63.74 63.74 63.74 63.74 10 -1.40(-2.15%)
May 11, 2021 65.14 65.14 65.14 65.14 127 -0.35(-0.53%)
May 10, 2021 66.04 66.04 65.49 65.49 651 -0.45(-0.69%)
May 07, 2021 65.94 65.94 65.94 65.94 100 +0.82(+1.26%)
May 06, 2021 65.12 65.12 65.12 65.12 37 +0.74(+1.14%)
May 05, 2021 64.42 64.43 64.37 64.38 6,570 +0.60(+0.94%)
May 04, 2021 63.54 63.78 63.54 63.78 612 -0.13(-0.20%)
May 03, 2021 64.12 64.23 63.91 63.91 14,059 +0.13(+0.20%)
Apr 30, 2021 63.78 63.78 63.78 63.78 100 -0.37(-0.57%)
Apr 29, 2021 64.15 64.15 64.15 64.15 4 +0.22(+0.34%)
Apr 28, 2021 63.93 63.93 63.93 63.93 48 -0.64(-0.99%)
Apr 27, 2021 64.60 64.89 64.57 64.57 4,800 -0.17(-0.26%)
Apr 26, 2021 64.74 64.74 64.74 64.74 870 -0.11(-0.17%)
Apr 23, 2021 64.85 64.85 64.85 64.85 100 +0.65(+1.01%)
Apr 22, 2021 64.20 64.20 64.20 64.20 11 -0.45(-0.70%)
Apr 21, 2021 64.66 64.66 64.66 64.66 66 +0.89(+1.39%)
Apr 20, 2021 63.77 63.77 63.77 63.77 100 -0.40(-0.62%)
Apr 19, 2021 64.17 64.17 64.17 64.17 37 -0.25(-0.39%)
Apr 16, 2021 64.42 64.42 64.42 64.42 100 +0.24(+0.37%)
Apr 15, 2021 64.18 64.18 64.18 64.18 25 +1.01(+1.59%)
Apr 14, 2021 63.63 63.63 63.17 63.17 147 -0.39(-0.61%)
Apr 13, 2021 63.56 63.56 63.56 63.56 25 +0.35(+0.55%)
Apr 12, 2021 63.21 63.21 63.21 63.21 110 +0.47(+0.75%)
Apr 09, 2021 62.74 62.74 62.74 62.74 100 +0.46(+0.73%)
Apr 08, 2021 62.52 62.52 62.29 62.29 222 -0.19(-0.30%)
Apr 07, 2021 62.48 62.48 62.48 62.48 10 +0.00(+0.00%)
Apr 06, 2021 62.48 62.48 62.48 62.48 52 -0.36(-0.57%)
Apr 05, 2021 62.83 62.83 62.83 62.83 1 +1.07(+1.74%)
Apr 01, 2021 61.72 61.81 61.72 61.76 903 +0.47(+0.76%)
Mar 31, 2021 61.30 61.30 61.30 61.30 13 +0.18(+0.29%)
Mar 30, 2021 61.19 61.19 61.12 61.12 157 -0.29(-0.47%)
Mar 29, 2021 61.41 61.41 61.41 61.41 114 +0.77(+1.26%)
Mar 26, 2021 59.94 60.64 59.94 60.64 1,204 +0.76(+1.27%)
Mar 25, 2021 59.88 59.88 59.88 59.88 119 +0.76(+1.29%)
Mar 24, 2021 59.45 59.45 59.12 59.12 100 -0.06(-0.11%)
Mar 23, 2021 59.18 59.18 59.18 59.18 11 -0.27(-0.45%)
Mar 22, 2021 59.45 59.45 59.45 59.45 1 +0.47(+0.80%)
Mar 19, 2021 58.98 58.98 58.98 58.98 100 +0.65(+1.11%)
Mar 18, 2021 58.33 58.33 58.33 58.33 279 -0.80(-1.36%)
Mar 17, 2021 59.32 59.32 59.13 59.13 106 +0.17(+0.29%)
Mar 16, 2021 58.96 59.23 58.96 58.96 1,298 +0.40(+0.69%)
Mar 15, 2021 58.59 58.59 58.56 58.56 1,318 +0.09(+0.16%)
Mar 12, 2021 58.47 58.47 58.47 58.47 100 -0.05(-0.09%)
Mar 11, 2021 58.59 58.59 58.52 58.52 455 +0.60(+1.04%)
Mar 10, 2021 57.92 57.92 57.92 57.92 0 +0.13(+0.22%)
Mar 09, 2021 57.79 57.79 57.79 57.79 121 +0.96(+1.68%)
Mar 08, 2021 57.63 57.63 56.83 56.83 206 -0.00(-0.01%)
Mar 05, 2021 56.78 56.84 56.67 56.84 503 +1.08(+1.94%)
Mar 04, 2021 55.76 55.76 55.76 55.76 0 -1.02(-1.80%)
Mar 03, 2021 56.78 56.78 56.78 56.78 120 -0.50(-0.87%)
Mar 02, 2021 57.27 57.27 57.27 57.27 335 -0.54(-0.94%)
Mar 01, 2021 58.08 58.12 57.82 57.82 1,622 +0.91(+1.59%)
Feb 26, 2021 57.01 57.30 56.91 56.91 1,812 -0.02(-0.03%)
Feb 25, 2021 56.93 56.93 56.93 56.93 70 -1.59(-2.72%)
Feb 24, 2021 58.52 58.52 58.52 58.52 617 +0.27(+0.46%)
Feb 23, 2021 58.25 58.25 58.25 58.25 7 +0.14(+0.24%)
Feb 22, 2021 58.41 58.51 58.11 58.11 713 -0.68(-1.16%)
Feb 19, 2021 58.80 58.80 58.80 58.80 100 -0.02(-0.04%)
Feb 18, 2021 58.64 58.82 58.64 58.82 178 -0.20(-0.34%)
Feb 17, 2021 59.02 59.02 59.02 59.02 68 -0.19(-0.32%)
Feb 16, 2021 59.21 59.21 59.21 59.21 62 -0.34(-0.57%)
Feb 12, 2021 59.06 59.55 59.06 59.55 805 +0.54(+0.92%)
Feb 11, 2021 59.06 59.06 59.01 59.01 273 +0.23(+0.39%)
Feb 10, 2021 58.78 58.78 58.78 58.78 51 -0.52(-0.88%)
Feb 09, 2021 59.30 59.30 59.30 59.30 0 +0.22(+0.38%)
Feb 08, 2021 58.97 59.08 58.97 59.08 350 +0.36(+0.61%)
Feb 05, 2021 58.87 58.87 58.68 58.71 201 +0.05(+0.08%)
Feb 04, 2021 58.54 58.67 58.54 58.67 475 +0.61(+1.05%)
Feb 03, 2021 58.06 58.06 58.06 58.06 14 -0.24(-0.40%)
Feb 02, 2021 58.29 58.29 58.29 58.29 16 +0.56(+0.98%)
Feb 01, 2021 57.73 57.73 57.73 57.73 72 +0.90(+1.58%)
Jan 29, 2021 56.83 56.83 56.83 56.83 100 -0.94(-1.62%)
Jan 28, 2021 57.46 58.34 57.46 57.77 1,357 +0.97(+1.71%)
Jan 27, 2021 57.67 57.67 56.79 56.79 757 -1.40(-2.40%)
Jan 26, 2021 58.19 58.19 58.19 58.19 3 -0.09(-0.16%)
Jan 25, 2021 58.16 58.29 58.16 58.29 539 +0.23(+0.40%)
Jan 22, 2021 58.01 58.05 58.01 58.05 201 -0.51(-0.86%)
Jan 21, 2021 58.56 58.56 58.56 58.56 12 -0.13(-0.23%)
Jan 20, 2021 58.69 58.69 58.69 58.69 4 +1.02(+1.77%)
Jan 19, 2021 57.68 57.68 57.68 57.68 4 +0.83(+1.45%)
Jan 15, 2021 56.53 56.85 56.49 56.85 302 -0.61(-1.05%)
Jan 14, 2021 57.46 57.46 57.46 57.46 138 -0.54(-0.93%)
Jan 13, 2021 58.00 58.00 58.00 58.00 21 -0.03(-0.06%)
Jan 12, 2021 57.70 58.03 57.70 58.03 382 +0.22(+0.37%)
Jan 11, 2021 57.81 57.81 57.81 57.81 1 -0.29(-0.50%)
Jan 08, 2021 58.11 58.11 58.11 58.11 100 +0.14(+0.24%)
Jan 07, 2021 57.38 57.97 57.38 57.97 145 +0.97(+1.71%)
Jan 06, 2021 56.99 56.99 56.99 56.99 175 +0.59(+1.05%)
Jan 05, 2021 56.45 56.45 56.40 56.40 605 +0.03(+0.05%)
Jan 04, 2021 56.01 56.38 56.01 56.38 496 -0.72(-1.25%)
Dec 31, 2020 57.09 57.09 57.09 4 +0.32(+0.56%)
Dec 30, 2020 56.77 56.77 56.77 56.77 4 +0.04(+0.07%)
Dec 29, 2020 56.73 56.73 56.73 56.73 111 -0.47(-0.82%)
Dec 28, 2020 57.13 57.20 57.13 57.20 323 +0.60(+1.06%)
Dec 24, 2020 56.60 56.60 56.60 56.60 100 -0.18(-0.31%)
Dec 23, 2020 57.02 57.03 56.78 56.78 3,672 +0.11(+0.19%)
Dec 22, 2020 56.80 56.80 56.67 56.67 214 +0.07(+0.12%)
Dec 21, 2020 56.61 56.61 56.61 56.61 825 -0.54(-0.94%)
Dec 18, 2020 56.78 57.14 56.78 57.14 101 +0.02(+0.03%)
Dec 17, 2020 57.13 57.13 57.13 57.13 104 +0.08(+0.13%)
Dec 16, 2020 57.05 57.05 57.05 57.05 1 +0.01(+0.01%)
Dec 15, 2020 57.05 57.05 57.05 57.05 41 +0.57(+1.02%)
Dec 14, 2020 56.78 58.06 56.47 56.47 3,506 +0.04(+0.07%)
Dec 11, 2020 56.43 56.43 56.43 56.43 101 -0.27(-0.48%)
Dec 10, 2020 56.49 56.70 56.49 56.70 501 -0.00(-0.00%)
Dec 09, 2020 57.14 57.14 56.70 56.70 105 -0.31(-0.55%)
Dec 08, 2020 57.01 57.01 57.01 57.01 52 -0.03(-0.05%)
Dec 07, 2020 57.15 57.17 57.04 57.04 1,416 -0.06(-0.10%)
Dec 04, 2020 57.10 57.10 57.10 57.10 103 +0.52(+0.92%)
Dec 03, 2020 56.58 56.58 56.58 56.58 2 -0.43(-0.76%)
Dec 02, 2020 57.01 57.01 57.01 57.01 0 +0.07(+0.13%)
Dec 01, 2020 56.94 56.94 56.94 56.94 58 +0.02(+0.03%)
Nov 30, 2020 56.92 56.92 56.92 56.92 337 -0.10(-0.18%)
Nov 27, 2020 57.03 57.03 57.03 57.03 103 +0.13(+0.22%)
Nov 25, 2020 56.90 56.90 56.90 56.90 103 -0.57(-1.00%)
Nov 24, 2020 57.47 57.47 57.47 57.47 57 +0.84(+1.49%)
Nov 23, 2020 56.63 56.63 56.63 56.63 21 +0.30(+0.53%)
Nov 20, 2020 56.33 56.33 56.33 56.33 103 -0.28(-0.50%)
Nov 19, 2020 56.62 56.62 56.62 56.62 6 +0.26(+0.45%)
Nov 18, 2020 56.36 56.36 56.36 56.36 18 -0.90(-1.57%)
Nov 17, 2020 57.26 57.26 57.26 57.26 527 -0.19(-0.33%)
Nov 16, 2020 57.53 57.53 57.45 57.45 545 +0.57(+1.01%)
Nov 13, 2020 56.87 56.87 56.87 56.87 103 +0.98(+1.76%)
Nov 12, 2020 55.82 55.89 55.79 55.89 233 -0.50(-0.89%)
Nov 11, 2020 56.52 56.54 56.39 56.39 1,689 +0.21(+0.37%)
Nov 10, 2020 56.18 56.18 56.18 56.18 103 -0.59(-1.04%)
Nov 09, 2020 57.63 57.90 56.77 56.77 19,349 +0.78(+1.40%)
Nov 06, 2020 55.99 55.99 55.99 55.99 103 -0.07(-0.12%)
Nov 05, 2020 56.15 56.15 56.06 56.06 591 +1.08(+1.97%)
Nov 04, 2020 54.98 54.98 54.98 54.98 61 +1.35(+2.52%)
Nov 03, 2020 53.63 53.63 53.63 53.63 52 +1.42(+2.72%)
Nov 02, 2020 52.20 52.20 52.20 52.20 44 +1.29(+2.54%)
Oct 30, 2020 50.91 50.91 50.91 50.91 103 -1.22(-2.34%)
Oct 29, 2020 52.13 52.13 52.13 52.13 0 +0.74(+1.45%)
Oct 28, 2020 51.39 51.39 51.39 51.39 127 -1.42(-2.68%)
Oct 27, 2020 52.81 52.81 52.81 52.81 2 -0.67(-1.25%)
Oct 26, 2020 53.47 53.47 53.47 53.47 2 -0.95(-1.74%)
Oct 23, 2020 54.42 54.42 54.42 54.42 103 -0.11(-0.20%)
Oct 22, 2020 54.56 54.56 54.53 54.53 366 -0.10(-0.18%)
Oct 21, 2020 54.63 54.63 54.63 54.63 0 -0.30(-0.54%)
Oct 20, 2020 54.92 54.92 54.92 54.92 0 +0.21(+0.38%)
Oct 19, 2020 54.71 54.71 54.71 54.71 8 -0.80(-1.45%)
Oct 16, 2020 55.52 55.52 55.52 55.52 103 -0.05(-0.09%)
Oct 15, 2020 55.57 55.57 55.57 55.57 85 -0.04(-0.07%)
Oct 14, 2020 55.60 55.60 55.60 55.60 1 -0.03(-0.06%)
Oct 13, 2020 55.79 55.79 55.64 55.64 279 -0.64(-1.13%)
Oct 12, 2020 56.27 56.27 56.27 56.27 18 +1.07(+1.95%)
Oct 09, 2020 55.21 55.22 55.20 55.20 415 +0.30(+0.55%)
Oct 08, 2020 54.90 54.90 54.90 54.90 0 +0.49(+0.91%)
Oct 07, 2020 54.11 54.40 54.09 54.40 731 +1.12(+2.11%)
Oct 06, 2020 53.26 53.28 53.26 53.28 104 -0.45(-0.83%)
Oct 05, 2020 53.72 53.72 53.72 53.72 6 +0.84(+1.59%)
Oct 02, 2020 51.17 52.88 51.17 52.88 623 -0.68(-1.27%)
Oct 01, 2020 53.56 53.56 53.56 53.56 3 +0.28(+0.53%)
Sep 30, 2020 53.28 53.28 53.28 53.28 5 +0.71(+1.34%)
Sep 29, 2020 52.58 52.58 52.58 52.58 3 -0.27(-0.52%)
Sep 28, 2020 52.85 52.85 52.85 52.85 1 +0.72(+1.38%)
Sep 25, 2020 52.13 52.13 52.13 52.13 103 +0.66(+1.28%)
Sep 24, 2020 51.47 51.47 51.47 51.47 119 +0.14(+0.27%)
Sep 23, 2020 51.33 51.33 51.33 51.33 11 -1.27(-2.42%)
Sep 22, 2020 52.61 52.61 52.61 52.61 4 +0.57(+1.10%)
Sep 21, 2020 52.03 52.03 52.03 52.03 15 -0.59(-1.13%)
Sep 18, 2020 52.63 52.63 52.63 52.63 104 -0.32(-0.60%)
Sep 17, 2020 53.09 53.09 52.94 52.94 154 -0.56(-1.04%)
Sep 16, 2020 53.50 53.50 53.50 53.50 90 -0.27(-0.50%)
Sep 15, 2020 53.77 53.77 53.77 53.77 130 +0.18(+0.34%)
Sep 14, 2020 53.59 53.59 53.59 53.59 1 +0.89(+1.69%)
Sep 10, 2020 52.70 52.70 52.70 0 -0.58(-1.09%)
Sep 09, 2020 53.28 53.28 53.28 53.28 110 +1.00(+1.92%)
Sep 08, 2020 52.88 52.97 52.28 52.28 1,343 -1.91(-3.52%)
Sep 04, 2020 53.73 54.18 53.73 54.18 208 -0.62(-1.13%)
Sep 03, 2020 55.63 55.63 54.80 54.80 135 -1.48(-2.64%)
Sep 02, 2020 56.28 56.28 56.28 56.28 18 +0.97(+1.75%)
Sep 01, 2020 55.18 55.32 55.16 55.32 1,059 +0.05(+0.09%)
Aug 31, 2020 56.61 56.67 55.21 55.27 2,932 +0.39(+0.71%)
Aug 27, 2020 54.88 54.88 54.88 0 +1.24(+2.32%)
Aug 25, 2020 53.64 53.64 53.64 0 -0.06(-0.12%)
Aug 24, 2020 53.68 53.70 53.68 53.70 260 +0.23(+0.43%)
Aug 21, 2020 54.18 54.18 53.34 53.47 521 +0.26(+0.48%)
Aug 20, 2020 53.05 53.21 52.94 53.21 585 +0.11(+0.21%)
Aug 19, 2020 53.10 53.10 53.10 53.10 106 -0.02(-0.04%)
Aug 18, 2020 52.99 53.12 52.92 53.12 235 +0.39(+0.73%)
Aug 17, 2020 52.73 52.73 52.73 52.73 168 +0.04(+0.08%)
Aug 14, 2020 52.69 52.69 52.69 52.69 104 -0.13(-0.24%)
Aug 13, 2020 52.82 52.82 52.82 52.82 84 +0.03(+0.06%)
Aug 12, 2020 52.78 52.78 52.78 52.78 125 +0.73(+1.40%)
Aug 11, 2020 52.06 52.06 52.06 52.06 5 -0.50(-0.95%)
Aug 10, 2020 53.97 53.97 52.56 52.56 104 -0.00(-0.00%)
Aug 07, 2020 52.40 52.56 52.40 52.56 312 +0.10(+0.18%)
Aug 06, 2020 52.46 52.46 52.46 52.46 11 +0.35(+0.68%)
Aug 05, 2020 52.11 52.11 52.11 52.11 1 +0.12(+0.23%)
Aug 04, 2020 51.99 51.99 51.99 51.99 103 +0.11(+0.20%)
Aug 03, 2020 51.88 51.88 51.88 51.88 2 +0.31(+0.61%)
Jul 31, 2020 51.57 51.57 51.57 51.57 0 -0.08(-0.16%)
Jul 30, 2020 51.65 51.65 51.65 51.65 1 -0.25(-0.49%)
Jul 29, 2020 51.54 51.91 51.49 51.91 1,879 +0.39(+0.76%)
Jul 28, 2020 51.52 51.52 51.52 51.52 10 -0.29(-0.56%)
Jul 27, 2020 51.81 51.81 51.81 51.81 4 +0.71(+1.39%)
Jul 24, 2020 51.10 51.10 51.10 51.10 104 -0.30(-0.58%)
Jul 23, 2020 51.40 51.40 51.40 51.40 0 -0.81(-1.56%)
Jul 22, 2020 52.21 52.21 52.21 52.21 9 +0.21(+0.40%)
Jul 21, 2020 52.00 52.00 52.00 52.00 4 +0.22(+0.42%)
Jul 20, 2020 51.48 51.79 51.48 51.79 1,475 +0.80(+1.57%)
Jul 17, 2020 50.99 50.99 50.99 50.99 0 +0.20(+0.39%)
Jul 16, 2020 50.79 50.79 50.79 50.79 52 -0.35(-0.69%)
Jul 15, 2020 51.14 51.14 51.14 51.14 33 +0.15(+0.30%)
Jul 14, 2020 50.99 50.99 50.99 50.99 8 +0.57(+1.13%)
Jul 13, 2020 50.42 50.42 50.42 50.42 12 -0.78(-1.52%)
Jul 10, 2020 51.20 51.20 51.20 51.20 104 +0.77(+1.52%)
Jul 09, 2020 50.43 50.43 50.43 50.43 43 -0.22(-0.43%)
Jul 08, 2020 50.69 50.69 50.65 50.65 703 +0.50(+1.00%)
Jul 07, 2020 51.68 51.68 50.15 50.15 727 -0.52(-1.03%)
Jul 06, 2020 50.62 50.75 50.62 50.67 383 +0.97(+1.96%)
Jul 02, 2020 49.70 49.70 49.70 49.70 104 +0.51(+1.03%)
Jul 01, 2020 49.19 49.19 49.19 49.19 5 +0.22(+0.46%)
Jun 30, 2020 48.30 48.96 47.95 48.96 2,480 +0.82(+1.71%)
Jun 29, 2020 48.05 48.21 48.01 48.14 2,355 +0.55(+1.16%)
Jun 26, 2020 47.59 47.59 47.59 47.59 104 -0.95(-1.95%)
Jun 25, 2020 48.54 48.54 48.54 48.54 105 +0.71(+1.49%)
Jun 24, 2020 47.82 47.82 47.82 47.82 61 -1.23(-2.50%)
Jun 23, 2020 49.05 49.05 49.05 49.05 0 +0.29(+0.60%)
Jun 22, 2020 48.78 48.81 48.76 48.76 528 +0.32(+0.66%)
Jun 19, 2020 48.97 48.97 48.44 48.44 732 -0.09(-0.19%)
Jun 18, 2020 48.54 48.54 48.54 48.54 4 +0.20(+0.41%)
Jun 17, 2020 48.73 48.73 48.34 48.34 520 -0.09(-0.19%)
Jun 16, 2020 48.78 49.24 48.43 48.43 1,070 +0.84(+1.77%)
Jun 15, 2020 47.59 47.59 47.59 47.59 10 +0.26(+0.56%)
Jun 12, 2020 47.33 47.33 47.33 47.33 104 +0.79(+1.69%)
Jun 11, 2020 47.82 47.82 46.52 46.54 2,555 -2.41(-4.92%)
Jun 10, 2020 48.72 49.06 48.72 48.95 811 +0.31(+0.65%)
Jun 09, 2020 48.61 48.78 48.59 48.63 1,501 -0.69(-1.39%)
Jun 08, 2020 49.31 49.32 49.31 49.32 266 +0.18(+0.37%)
Jun 05, 2020 49.09 49.14 49.09 49.14 209 +1.33(+2.79%)
Jun 04, 2020 48.12 48.12 47.69 47.80 1,397 -0.49(-1.02%)
Jun 03, 2020 48.10 48.35 47.86 48.30 1,057 +0.69(+1.45%)
Jun 02, 2020 47.63 47.63 47.40 47.61 499 +0.07(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.