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

Direxion Regional Banks Bear 3X (NY: WDRW )

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 (%)
Mar 27, 2020 40.76 40.76 40.76 0 +3.49(+9.36%)
Mar 26, 2020 48.03 48.43 36.24 37.27 65,661 -13.05(-25.93%)
Mar 25, 2020 48.58 56.73 44.91 50.32 59,765 -1.75(-3.36%)
Mar 24, 2020 66.48 68.49 52.00 52.07 68,299 -25.93(-33.25%)
Mar 23, 2020 65.34 83.63 65.34 78.00 94,481 +13.44(+20.82%)
Mar 20, 2020 50.71 64.90 50.71 64.56 33,600 +10.54(+19.51%)
Mar 19, 2020 72.90 78.00 50.20 54.02 62,392 -10.77(-16.62%)
Mar 18, 2020 60.83 67.65 55.01 64.79 53,515 +16.03(+32.88%)
Mar 17, 2020 61.93 71.12 48.76 48.76 43,110 -14.24(-22.60%)
Mar 16, 2020 66.47 66.92 57.54 63.00 43,377 +17.83(+39.47%)
Mar 13, 2020 53.02 64.27 45.17 45.17 83,300 -24.33(-35.01%)
Mar 12, 2020 75.82 75.82 55.20 69.50 70,460 +14.47(+26.29%)
Mar 11, 2020 52.01 56.24 49.40 55.03 46,706 +8.94(+19.40%)
Mar 10, 2020 48.58 57.89 44.75 46.09 104,245 -12.53(-21.38%)
Mar 09, 2020 53.77 58.62 48.64 58.62 64,287 +19.81(+51.06%)
Mar 06, 2020 39.78 41.10 36.01 38.81 71,100 +3.89(+11.13%)
Mar 05, 2020 33.06 35.79 32.63 34.92 33,874 +5.01(+16.76%)
Mar 04, 2020 30.44 32.48 29.50 29.91 8,898 -1.67(-5.30%)
Mar 03, 2020 28.86 32.32 27.19 31.58 33,342 +3.23(+11.39%)
Mar 02, 2020 34.27 34.27 28.14 28.35 46,248 -5.17(-15.43%)
Feb 28, 2020 31.81 34.67 30.93 33.52 38,800 +3.80(+12.79%)
Feb 27, 2020 29.00 29.73 26.26 29.72 30,688 +3.15(+11.86%)
Feb 26, 2020 24.45 26.73 24.45 26.57 8,047 +1.17(+4.62%)
Feb 25, 2020 23.99 25.55 23.99 25.40 7,283 +2.56(+11.21%)
Feb 24, 2020 22.80 23.11 22.61 22.84 5,746 +1.98(+9.47%)
Feb 21, 2020 20.77 21.00 20.74 20.86 1,800 +0.82(+4.12%)
Feb 20, 2020 20.36 20.36 20.03 20.04 1,586 -0.50(-2.42%)
Feb 19, 2020 20.53 20.53 20.53 20.53 667 -0.55(-2.63%)
Feb 18, 2020 20.50 21.41 20.50 21.09 3,666 +0.76(+3.76%)
Feb 14, 2020 20.20 20.32 20.20 20.32 800 +0.52(+2.62%)
Feb 13, 2020 20.15 20.15 19.78 19.80 3,868 -0.34(-1.68%)
Feb 12, 2020 19.77 20.38 19.77 20.14 7,095 -0.16(-0.81%)
Feb 11, 2020 20.31 20.31 20.31 20.31 95 -0.50(-2.38%)
Feb 10, 2020 21.14 21.22 20.80 20.80 4,053 +0.06(+0.28%)
Feb 07, 2020 20.34 20.77 20.34 20.74 9,900 +0.64(+3.19%)
Feb 06, 2020 19.73 20.10 19.73 20.10 1,826 +0.53(+2.73%)
Feb 05, 2020 19.95 20.00 19.56 19.57 6,038 -1.38(-6.58%)
Feb 04, 2020 20.56 20.95 20.56 20.95 2,089 -0.87(-4.00%)
Feb 03, 2020 21.87 22.02 21.57 21.82 3,168 -0.85(-3.76%)
Jan 31, 2020 22.31 22.74 22.31 22.67 4,600 +1.23(+5.72%)
Jan 30, 2020 22.08 22.48 21.45 21.45 4,121 -0.62(-2.79%)
Jan 29, 2020 21.17 22.06 21.17 22.06 1,194 +0.83(+3.92%)
Jan 28, 2020 21.41 21.41 20.89 21.23 4,053 -0.57(-2.59%)
Jan 27, 2020 22.63 22.63 21.44 21.79 8,082 +0.98(+4.73%)
Jan 24, 2020 20.25 21.12 20.25 20.81 14,700 +1.09(+5.51%)
Jan 23, 2020 20.32 20.40 19.72 19.72 7,379 -0.04(-0.22%)
Jan 22, 2020 19.80 19.80 19.77 19.77 892 -0.04(-0.21%)
Jan 21, 2020 19.60 19.81 19.59 19.81 1,079 +0.75(+3.95%)
Jan 17, 2020 18.85 19.18 18.83 19.06 4,400 -0.22(-1.16%)
Jan 16, 2020 19.27 19.67 19.27 19.28 3,069 -0.91(-4.50%)
Jan 15, 2020 19.91 20.31 19.76 20.19 11,955 +0.81(+4.16%)
Jan 14, 2020 19.30 19.52 19.27 19.38 7,858 -0.17(-0.87%)
Jan 13, 2020 19.82 19.82 19.55 19.55 2,091 -0.25(-1.27%)
Jan 10, 2020 19.80 19.81 19.80 19.81 1,000 +0.59(+3.08%)
Jan 09, 2020 18.79 19.34 18.79 19.21 685 -0.10(-0.51%)
Jan 08, 2020 19.50 19.50 19.10 19.31 2,551 -0.53(-2.67%)
Jan 07, 2020 19.76 19.96 19.74 19.84 3,081 +0.38(+1.95%)
Jan 06, 2020 19.50 19.55 19.41 19.46 2,510 +0.61(+3.22%)
Jan 03, 2020 19.10 19.29 18.78 18.86 4,700 +0.45(+2.43%)
Jan 02, 2020 18.88 18.88 18.41 18.41 2,348 +0.04(+0.19%)
Dec 31, 2019 18.50 18.50 18.37 18.37 2,800 -0.19(-1.04%)
Dec 30, 2019 18.56 18.57 18.35 18.57 2,333 +0.01(+0.04%)
Dec 27, 2019 18.47 18.56 18.47 18.56 2,600 +0.25(+1.35%)
Dec 26, 2019 18.32 18.40 18.20 18.31 5,543 -0.01(-0.05%)
Dec 24, 2019 18.47 18.54 18.28 18.32 3,600 -0.03(-0.16%)
Dec 23, 2019 18.05 18.52 18.05 18.35 13,328 +0.27(+1.47%)
Dec 20, 2019 17.81 18.37 17.81 18.08 3,903 -0.17(-0.95%)
Dec 19, 2019 18.26 18.26 18.26 18.26 517 +0.13(+0.72%)
Dec 18, 2019 17.99 18.14 17.80 18.13 2,107 +0.23(+1.26%)
Dec 17, 2019 18.40 18.40 17.89 17.90 8,463 -0.57(-3.11%)
Dec 16, 2019 18.14 18.52 18.14 18.48 16,142 -0.41(-2.20%)
Dec 13, 2019 18.54 18.89 18.19 18.89 6,905 +0.47(+2.54%)
Dec 12, 2019 20.21 20.21 18.32 18.42 16,159 -1.89(-9.29%)
Dec 11, 2019 20.03 20.31 20.01 20.31 9,236 +0.08(+0.37%)
Dec 10, 2019 20.10 20.24 20.00 20.23 5,498 -0.01(-0.05%)
Dec 09, 2019 20.59 20.59 20.24 20.24 604 -0.09(-0.42%)
Dec 06, 2019 20.24 20.39 19.98 20.33 6,805 -0.87(-4.08%)
Dec 05, 2019 21.19 21.27 21.16 21.20 430 -0.38(-1.74%)
Dec 04, 2019 22.03 22.03 21.19 21.57 19,512 -0.69(-3.08%)
Dec 03, 2019 22.62 22.78 22.26 22.26 5,184 +0.97(+4.56%)
Dec 02, 2019 20.45 21.29 20.45 21.29 4,518 +0.32(+1.51%)
Nov 29, 2019 20.62 20.97 20.54 20.97 9,107 +0.30(+1.46%)
Nov 27, 2019 20.63 20.84 20.63 20.67 1,301 -0.41(-1.94%)
Nov 26, 2019 21.24 21.24 20.94 21.08 8,969 +0.39(+1.91%)
Nov 25, 2019 21.38 21.38 20.66 20.68 3,492 -0.67(-3.14%)
Nov 22, 2019 21.35 21.51 21.31 21.35 2,702 -0.42(-1.95%)
Nov 21, 2019 21.96 21.98 21.60 21.78 6,026 +0.11(+0.52%)
Nov 20, 2019 21.85 22.14 21.63 21.67 9,825 +0.27(+1.26%)
Nov 19, 2019 21.51 21.51 21.40 21.40 619 -0.28(-1.31%)
Nov 18, 2019 21.71 22.00 21.53 21.68 5,975 +0.41(+1.92%)
Nov 15, 2019 21.10 21.37 21.04 21.27 2,902 -0.07(-0.35%)
Nov 14, 2019 21.71 21.71 21.35 21.35 1,752 +0.08(+0.37%)
Nov 13, 2019 21.48 21.62 21.10 21.27 11,681 +0.64(+3.10%)
Nov 12, 2019 20.62 20.63 20.39 20.63 1,028 +0.01(+0.07%)
Nov 11, 2019 20.56 20.72 20.49 20.61 10,331 +0.16(+0.78%)
Nov 08, 2019 20.45 20.45 20.45 20.45 800 -0.03(-0.14%)
Nov 07, 2019 20.79 20.79 19.84 20.48 12,999 -0.39(-1.85%)
Nov 06, 2019 20.90 21.14 20.87 20.87 5,688 +0.37(+1.79%)
Nov 05, 2019 20.90 20.90 20.09 20.50 10,494 -0.61(-2.90%)
Nov 04, 2019 21.75 21.85 21.10 21.11 7,882 -1.49(-6.58%)
Nov 01, 2019 23.60 23.60 22.60 22.60 5,504 -1.49(-6.17%)
Oct 31, 2019 23.48 24.58 23.48 24.09 8,157 +1.17(+5.08%)
Oct 30, 2019 22.71 23.13 22.56 22.92 7,247 +0.58(+2.60%)
Oct 29, 2019 22.64 22.64 22.20 22.34 2,943 -0.30(-1.32%)
Oct 28, 2019 23.98 23.98 22.62 22.64 18,130 -0.78(-3.33%)
Oct 25, 2019 24.22 24.22 23.13 23.42 3,903 -0.73(-3.03%)
Oct 24, 2019 24.19 24.43 24.09 24.15 3,507 +0.49(+2.07%)
Oct 23, 2019 23.74 23.89 23.60 23.66 2,754 +0.14(+0.57%)
Oct 22, 2019 24.62 24.62 23.03 23.53 3,329 -0.45(-1.88%)
Oct 21, 2019 24.85 24.85 23.86 23.98 11,061 -0.89(-3.58%)
Oct 18, 2019 25.34 25.35 24.87 24.87 6,304 -0.68(-2.65%)
Oct 17, 2019 26.00 26.05 25.54 25.54 1,138 +0.05(+0.20%)
Oct 16, 2019 24.73 25.82 24.73 25.49 3,302 +0.22(+0.89%)
Oct 15, 2019 25.23 25.60 24.96 25.27 4,410 -1.30(-4.88%)
Oct 14, 2019 27.02 27.02 26.52 26.57 10,526 +0.01(+0.04%)
Oct 11, 2019 26.52 26.55 25.61 26.55 10,508 -1.64(-5.83%)
Oct 10, 2019 28.80 28.80 27.88 28.20 6,733 -1.09(-3.71%)
Oct 09, 2019 29.40 29.70 28.93 29.28 8,875 -0.62(-2.07%)
Oct 08, 2019 29.57 29.90 29.14 29.90 4,943 +2.15(+7.76%)
Oct 07, 2019 28.18 28.18 27.23 27.75 1,738 +0.24(+0.86%)
Oct 04, 2019 28.20 29.06 27.52 27.52 5,204 -1.24(-4.32%)
Oct 03, 2019 29.19 30.09 28.76 28.76 4,114 +0.16(+0.56%)
Oct 02, 2019 28.69 29.14 28.23 28.60 11,617 +0.91(+3.28%)
Oct 01, 2019 24.98 27.80 24.98 27.69 10,247 +1.97(+7.67%)
Sep 30, 2019 25.47 25.73 25.30 25.72 3,242 +0.21(+0.81%)
Sep 27, 2019 25.12 25.62 24.51 25.51 5,904 -0.27(-1.05%)
Sep 26, 2019 25.37 25.90 25.28 25.78 4,036 +0.92(+3.71%)
Sep 25, 2019 25.95 26.02 24.76 24.86 5,944 -1.42(-5.40%)
Sep 24, 2019 25.14 26.65 25.14 26.28 5,695 +1.14(+4.52%)
Sep 23, 2019 25.81 25.86 24.86 25.14 3,387 +0.08(+0.31%)
Sep 20, 2019 24.70 25.09 24.64 25.07 903 +0.13(+0.53%)
Sep 19, 2019 24.01 24.93 24.01 24.93 778 +0.67(+2.78%)
Sep 18, 2019 25.28 25.30 24.06 24.26 6,994 -0.59(-2.39%)
Sep 17, 2019 24.98 25.19 24.85 24.85 2,606 +0.93(+3.88%)
Sep 16, 2019 24.71 24.71 23.80 23.92 10,821 +0.03(+0.14%)
Sep 13, 2019 24.47 24.47 23.48 23.89 14,451 -0.77(-3.11%)
Sep 12, 2019 25.21 25.86 24.51 24.66 10,680 -0.25(-1.00%)
Sep 11, 2019 25.94 25.96 24.91 24.91 5,783 -1.15(-4.41%)
Sep 10, 2019 26.69 26.70 26.06 26.06 3,940 -1.38(-5.02%)
Sep 09, 2019 29.93 29.93 26.90 27.43 3,294 -3.11(-10.17%)
Sep 06, 2019 29.84 30.54 29.84 30.54 501 +0.44(+1.47%)
Sep 05, 2019 30.65 30.82 29.18 30.10 5,653 -2.71(-8.26%)
Sep 04, 2019 32.32 33.16 32.32 32.81 5,415 -0.89(-2.63%)
Sep 03, 2019 32.51 34.00 32.51 33.69 5,299 +2.33(+7.42%)
Aug 30, 2019 31.58 31.58 30.87 31.36 1,304 -0.30(-0.94%)
Aug 29, 2019 32.89 32.89 31.37 31.66 5,993 -2.08(-6.17%)
Aug 28, 2019 34.68 34.68 33.27 33.74 3,876 -1.47(-4.18%)
Aug 27, 2019 33.21 35.94 33.21 35.21 13,448 +1.43(+4.25%)
Aug 26, 2019 34.18 34.78 33.78 33.78 8,265 -1.25(-3.57%)
Aug 23, 2019 31.27 35.13 31.27 35.03 5,118 +3.63(+11.57%)
Aug 22, 2019 31.64 31.64 30.90 31.40 932 -0.40(-1.24%)
Aug 21, 2019 31.41 32.01 31.41 31.79 1,733 -0.65(-2.01%)
Aug 20, 2019 31.78 32.49 31.78 32.44 3,763 +1.50(+4.86%)
Aug 19, 2019 30.90 30.94 30.88 30.94 2,768 -1.06(-3.33%)
Aug 16, 2019 35.86 35.86 32.01 32.01 1,404 -2.97(-8.50%)
Aug 15, 2019 34.58 35.08 33.96 34.98 2,586 +0.91(+2.68%)
Aug 14, 2019 32.85 34.78 32.85 34.07 9,008 +2.78(+8.90%)
Aug 13, 2019 31.75 31.89 29.65 31.29 3,626 -0.88(-2.74%)
Aug 12, 2019 31.80 32.17 31.41 32.17 1,754 +2.00(+6.65%)
Aug 09, 2019 30.88 30.96 30.09 30.16 3,111 +0.13(+0.42%)
Aug 08, 2019 30.36 30.85 29.69 30.03 3,607 -1.85(-5.79%)
Aug 07, 2019 32.12 33.44 31.88 31.88 6,001 +1.39(+4.56%)
Aug 06, 2019 31.64 31.64 30.49 30.49 2,433 -0.96(-3.04%)
Aug 05, 2019 29.80 32.09 29.80 31.45 14,352 +2.92(+10.24%)
Aug 02, 2019 28.53 29.45 28.15 28.53 4,114 +0.66(+2.37%)
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.