Direxion Connected Consumer ETF (NY: CCON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2021		53.03	53.03	53.03	0	+0.43(+0.81%)
Sep 16, 2021	52.30	52.60	51.14	52.60	5,987	-0.08(-0.16%)
Sep 15, 2021	52.45	52.69	52.21	52.69	10,419	-0.22(-0.42%)
Sep 14, 2021	53.75	53.75	52.91	52.91	1,031	-1.06(-1.96%)
Sep 13, 2021	53.97	53.97	53.97	53.97	88	-0.29(-0.53%)
Sep 10, 2021	54.75	54.80	54.26	54.26	456	-0.59(-1.08%)
Sep 09, 2021	54.85	54.85	54.85	54.85	9	+0.09(+0.16%)
Sep 08, 2021	55.16	55.16	54.76	54.76	2,052	-0.76(-1.37%)
Sep 07, 2021	55.52	55.52	55.52	55.52	0	-0.10(-0.18%)
Sep 03, 2021	55.62	55.62	55.62	55.62	100	-0.03(-0.05%)
Sep 02, 2021	55.65	55.65	55.65	55.65	14	-0.03(-0.06%)
Sep 01, 2021	55.93	55.97	55.68	55.68	630	+0.23(+0.41%)
Aug 31, 2021	55.60	55.60	55.45	55.45	3,417	-0.16(-0.29%)
Aug 30, 2021	55.68	55.68	55.60	55.61	757	+0.39(+0.71%)
Aug 27, 2021	54.94	55.22	54.94	55.22	167	+0.50(+0.92%)
Aug 26, 2021	55.55	55.55	54.72	54.72	110	-0.61(-1.11%)
Aug 25, 2021	55.33	55.33	55.33	55.33	450	+0.01(+0.03%)
Aug 24, 2021	54.41	55.32	54.41	55.32	6,940	+0.77(+1.41%)
Aug 23, 2021	53.65	54.55	53.64	54.55	1,454	+0.99(+1.84%)
Aug 20, 2021	53.57	53.57	53.56	53.56	101	+0.88(+1.68%)
Aug 19, 2021	52.84	52.84	52.68	52.68	496	-0.36(-0.68%)
Aug 18, 2021	53.63	53.64	53.04	53.04	616	-0.44(-0.82%)
Aug 17, 2021	53.28	53.47	53.28	53.47	259	-0.66(-1.22%)
Aug 16, 2021	54.14	54.14	54.14	54.14	0	-0.73(-1.32%)
Aug 13, 2021	54.93	54.93	54.86	54.86	563	-0.50(-0.91%)
Aug 12, 2021	55.36	55.36	55.36	55.36	7	-0.02(-0.03%)
Aug 11, 2021	55.70	55.70	55.37	55.38	1,091	-0.12(-0.22%)
Aug 10, 2021	55.49	55.68	53.61	55.50	2,901	-0.95(-1.67%)
Aug 09, 2021	56.45	56.45	56.45	56.45	16	+0.07(+0.13%)
Aug 06, 2021	57.07	57.07	56.37	56.37	445	-0.51(-0.90%)
Aug 05, 2021	56.88	56.88	56.88	56.88	110	+0.26(+0.46%)
Aug 04, 2021	56.63	56.63	56.62	56.62	339	-0.08(-0.13%)
Aug 03, 2021	56.97	57.01	56.39	56.70	804	-0.66(-1.15%)
Aug 02, 2021	57.67	57.67	57.36	57.36	1,281	+0.37(+0.65%)
Jul 30, 2021	56.99	56.99	56.99	56.99	100	-0.71(-1.23%)
Jul 29, 2021	57.70	57.70	57.70	57.70	2	+0.04(+0.07%)
Jul 28, 2021	57.87	57.88	57.66	57.66	911	+1.23(+2.18%)
Jul 27, 2021	64.14	64.14	55.45	56.43	9,874	-2.42(-4.11%)
Jul 26, 2021	57.26	59.26	57.26	58.85	405	+0.93(+1.60%)
Jul 23, 2021	57.92	57.92	57.92	57.92	100	-0.42(-0.72%)
Jul 22, 2021	58.34	58.34	58.34	58.34	10	-0.27(-0.45%)
Jul 21, 2021	58.61	58.61	58.61	58.61	24	+0.63(+1.09%)
Jul 20, 2021	57.98	57.98	57.98	57.98	1	+1.10(+1.93%)
Jul 19, 2021	56.88	56.88	56.88	56.88	138	+0.03(+0.04%)
Jul 16, 2021	56.85	56.85	56.85	56.85	267	-0.66(-1.16%)
Jul 15, 2021	57.50	57.52	57.50	57.52	211	-0.62(-1.06%)
Jul 14, 2021	58.41	58.48	58.14	58.14	453	-0.93(-1.58%)
Jul 13, 2021	59.55	59.55	59.07	59.07	374	-0.24(-0.41%)
Jul 12, 2021	58.67	59.31	58.67	59.31	104	+0.10(+0.17%)
Jul 09, 2021	58.65	59.21	58.65	59.21	101	+0.84(+1.44%)
Jul 08, 2021	58.15	58.37	57.00	58.37	1,803	-0.87(-1.47%)
Jul 07, 2021	59.97	59.97	59.24	59.24	237	-0.76(-1.27%)
Jul 06, 2021	59.71	60.01	59.71	60.01	415	-0.14(-0.23%)
Jul 02, 2021	60.15	60.15	60.15	60.15	100	+0.08(+0.13%)
Jul 01, 2021	60.07	60.07	60.07	60.07	40	-0.25(-0.42%)
Jun 30, 2021	60.31	60.34	60.06	60.33	2,003	-0.47(-0.77%)
Jun 29, 2021	60.80	60.80	60.80	60.80	35	+0.21(+0.35%)
Jun 28, 2021	60.38	61.78	60.38	60.58	2,839	+0.66(+1.10%)
Jun 25, 2021	59.92	59.92	59.92	59.92	0	-0.22(-0.37%)
Jun 24, 2021	60.15	60.15	60.15	60.15	22	+0.77(+1.30%)
Jun 23, 2021	59.41	59.41	59.37	59.37	302	+0.62(+1.06%)
Jun 22, 2021	58.75	58.75	58.75	58.75	12	+0.40(+0.68%)
Jun 21, 2021	58.38	58.38	58.35	58.35	263	+0.34(+0.59%)
Jun 18, 2021	58.46	58.46	57.94	58.01	3,659	-0.35(-0.61%)
Jun 17, 2021	58.37	58.37	58.37	58.37	0	+0.50(+0.86%)
Jun 16, 2021	58.14	58.18	57.67	57.87	4,421	-0.61(-1.04%)
Jun 15, 2021	58.52	58.54	58.33	58.47	2,853	-0.89(-1.50%)
Jun 14, 2021	59.37	59.37	59.37	59.37	6	+0.04(+0.06%)
Jun 11, 2021	59.33	59.33	59.33	59.33	100	+0.52(+0.89%)
Jun 10, 2021	58.64	58.83	58.63	58.81	3,817	+0.12(+0.20%)
Jun 09, 2021	58.69	58.69	58.69	58.69	0	+0.09(+0.15%)
Jun 08, 2021	58.10	58.61	58.10	58.61	1,637	+0.68(+1.17%)
Jun 07, 2021	57.75	57.93	57.75	57.93	2,349	+0.39(+0.68%)
Jun 04, 2021	57.51	57.54	57.51	57.54	419	+0.34(+0.60%)
Jun 03, 2021	57.24	57.24	57.20	57.20	112	-1.21(-2.08%)
Jun 02, 2021	58.41	58.41	58.41	58.41	117	-0.19(-0.32%)
Jun 01, 2021	58.09	58.60	58.09	58.60	403	+0.41(+0.70%)
May 28, 2021	58.48	58.48	58.19	58.19	138	-0.27(-0.46%)
May 27, 2021	58.46	58.46	58.46	58.46	0	+0.53(+0.91%)
May 26, 2021	58.13	58.13	57.93	57.93	407	+0.65(+1.13%)
May 25, 2021	57.28	57.28	57.28	57.28	0	+0.39(+0.68%)
May 24, 2021	56.98	56.98	56.89	56.89	150	-0.14(-0.25%)
May 21, 2021	57.04	57.04	57.04	57.04	100	-0.63(-1.10%)
May 20, 2021	57.64	57.67	57.64	57.67	604	+1.41(+2.51%)
May 19, 2021	56.26	56.26	56.26	56.26	167	+0.02(+0.04%)
May 18, 2021	56.23	56.23	56.23	56.23	60	+0.36(+0.64%)
May 17, 2021	55.88	55.88	55.88	55.88	133	-0.22(-0.40%)
May 14, 2021	56.10	56.10	56.10	56.10	100	+1.65(+3.02%)
May 13, 2021	54.46	54.46	54.46	54.46	96	-0.85(-1.54%)
May 12, 2021	55.31	55.31	55.31	55.31	342	-1.41(-2.48%)
May 11, 2021	56.71	56.71	56.71	56.71	169	+0.12(+0.20%)
May 10, 2021	56.60	56.60	56.60	56.60	72	-1.74(-2.98%)
May 07, 2021	58.49	58.49	58.34	58.34	401	+0.83(+1.45%)
May 06, 2021	57.50	57.50	57.50	57.50	33	-0.48(-0.82%)
May 05, 2021	57.98	57.98	57.98	57.98	3	-1.35(-2.28%)
May 04, 2021	59.93	59.93	59.33	59.33	410	-0.71(-1.18%)
May 03, 2021	60.17	60.26	60.04	60.04	1,248	-0.75(-1.23%)
Apr 30, 2021	60.79	60.79	60.79	60.79	100	-1.08(-1.74%)
Apr 29, 2021	61.76	61.86	61.76	61.86	103	-0.78(-1.25%)
Apr 28, 2021	62.51	62.65	62.51	62.65	102	+0.05(+0.08%)
Apr 27, 2021	62.62	62.62	62.59	62.59	320	-0.29(-0.46%)
Apr 26, 2021	62.60	62.89	62.60	62.89	408	+1.51(+2.45%)
Apr 23, 2021	60.00	61.64	60.00	61.38	10,000	+0.58(+0.96%)
Apr 22, 2021	61.00	61.20	60.45	60.80	6,748	+0.28(+0.46%)
Apr 21, 2021	60.00	60.54	60.00	60.52	3,990	-0.04(-0.07%)
Apr 20, 2021	60.60	60.60	59.99	60.56	680	-0.58(-0.95%)
Apr 19, 2021	61.14	61.14	61.14	61.14	52	-1.10(-1.77%)
Apr 16, 2021	62.24	62.24	62.24	62.24	100	-0.06(-0.10%)
Apr 15, 2021	61.09	62.30	61.09	62.30	13,313	+0.10(+0.16%)
Apr 14, 2021	62.20	62.20	62.20	62.20	85	-0.72(-1.14%)
Apr 13, 2021	63.01	63.01	62.92	62.92	117	+0.51(+0.81%)
Apr 12, 2021	62.41	62.41	62.41	62.41	101	-0.75(-1.18%)
Apr 09, 2021	63.22	63.22	63.16	63.16	400	-0.49(-0.78%)
Apr 08, 2021	62.87	63.65	62.83	63.65	3,202	+1.10(+1.75%)
Apr 07, 2021	62.52	62.55	62.52	62.55	225	-0.37(-0.59%)
Apr 06, 2021	62.92	62.92	62.92	62.92	31	+0.56(+0.90%)
Apr 05, 2021	61.86	62.44	61.85	62.36	881	+0.27(+0.44%)
Apr 01, 2021	62.17	62.17	61.71	62.09	10,800	+1.45(+2.38%)
Mar 31, 2021	60.90	60.98	60.64	60.64	7,670	+1.19(+2.01%)
Mar 30, 2021	58.98	59.64	58.98	59.45	4,700	+0.17(+0.28%)
Mar 29, 2021	59.12	59.28	59.12	59.28	373	-1.21(-2.00%)
Mar 26, 2021	60.77	60.92	58.99	60.49	1,500	-0.89(-1.44%)
Mar 25, 2021	59.89	61.38	59.89	61.38	252	+0.62(+1.02%)
Mar 24, 2021	62.58	62.58	60.76	60.76	9,080	-2.60(-4.10%)
Mar 23, 2021	63.65	63.65	63.36	63.36	202	-0.99(-1.54%)
Mar 22, 2021	64.18	64.55	64.17	64.35	7,026	+0.31(+0.48%)
Mar 19, 2021	62.71	64.04	62.71	64.04	1,600	+0.97(+1.54%)
Mar 18, 2021	63.98	64.25	63.07	63.07	15,704	-1.71(-2.64%)
Mar 17, 2021	65.05	65.05	64.72	64.78	1,611	-0.01(-0.02%)
Mar 16, 2021	64.95	64.95	64.00	64.79	3,758	-0.26(-0.40%)
Mar 15, 2021	64.65	65.05	64.64	65.05	1,150	+0.38(+0.59%)
Mar 12, 2021	64.53	64.67	64.53	64.67	500	+0.29(+0.44%)
Mar 11, 2021	63.20	64.55	63.19	64.39	1,170	+2.71(+4.39%)
Mar 10, 2021	61.79	61.79	61.68	61.68	2,777	-0.76(-1.22%)
Mar 09, 2021	62.58	62.58	62.44	62.44	259	+2.81(+4.71%)
Mar 08, 2021	59.72	59.72	59.63	59.63	375	-1.98(-3.21%)
Mar 05, 2021	61.09	61.61	58.85	61.61	3,500	+0.61(+1.01%)
Mar 04, 2021	60.76	60.99	59.99	60.99	259	-1.73(-2.75%)
Mar 03, 2021	63.50	63.65	62.50	62.72	2,841	-2.45(-3.76%)
Mar 02, 2021	66.71	66.72	65.17	65.17	1,276	-1.68(-2.52%)
Mar 01, 2021	66.61	66.85	66.56	66.85	1,190	+1.61(+2.47%)
Feb 26, 2021	65.25	65.25	65.25	65.25	700	+0.44(+0.67%)
Feb 25, 2021	65.08	65.08	64.81	64.81	1,263	-2.24(-3.34%)
Feb 24, 2021	66.86	67.21	66.85	67.05	1,200	-0.03(-0.04%)
Feb 23, 2021	65.29	67.07	64.29	67.07	1,057	+0.11(+0.17%)
Feb 22, 2021	66.96	66.96	66.96	66.96	120	-2.43(-3.50%)
Feb 19, 2021	69.39	69.39	69.39	69.39	100	+0.66(+0.97%)
Feb 18, 2021	68.79	68.97	68.73	68.73	1,522	-0.59(-0.86%)
Feb 17, 2021	69.49	69.49	68.47	69.32	5,170	-1.23(-1.74%)
Feb 16, 2021	71.18	71.18	70.55	70.55	863	-0.17(-0.24%)
Feb 12, 2021	70.72	70.72	70.72	70.72	100	+1.13(+1.63%)
Feb 11, 2021	69.66	69.66	69.57	69.58	507	+0.72(+1.04%)
Feb 10, 2021	69.14	69.18	68.16	68.87	3,928	+0.91(+1.34%)
Feb 09, 2021	66.40	68.05	66.40	67.95	9,227	+0.75(+1.12%)
Feb 08, 2021	66.84	67.20	66.84	67.20	639	+0.48(+0.72%)
Feb 05, 2021	66.71	66.71	66.71	66.71	100	+0.93(+1.41%)
Feb 04, 2021	65.79	65.79	65.79	65.79	1,529	+0.58(+0.88%)
Feb 03, 2021	65.22	65.28	65.21	65.21	228	+0.30(+0.46%)
Feb 02, 2021	64.90	64.92	64.90	64.92	411	+0.73(+1.13%)
Feb 01, 2021	64.21	64.21	64.15	64.19	1,659	+1.36(+2.16%)
Jan 29, 2021	63.09	63.44	62.50	62.83	1,400	-1.03(-1.61%)
Jan 28, 2021	63.96	64.89	63.41	63.86	6,382	-0.74(-1.15%)
Jan 27, 2021	63.37	65.80	63.33	64.60	5,265	-0.18(-0.28%)
Jan 26, 2021	64.60	64.78	64.60	64.78	1,757	+0.09(+0.14%)
Jan 25, 2021	65.60	65.60	64.35	64.69	2,488	+0.70(+1.10%)
Jan 22, 2021	63.70	63.99	63.70	63.99	200	+0.24(+0.37%)
Jan 21, 2021	63.76	63.76	63.76	63.76	46	+0.76(+1.21%)
Jan 20, 2021	62.91	63.05	62.91	62.99	572	+1.37(+2.22%)
Jan 19, 2021	61.43	61.63	61.23	61.63	3,513	+1.03(+1.71%)
Jan 15, 2021	60.73	60.82	60.59	60.59	700	-0.21(-0.35%)
Jan 14, 2021	60.99	61.06	60.80	60.80	1,064	+0.08(+0.14%)
Jan 13, 2021	61.12	61.12	60.72	60.72	571	-0.04(-0.06%)
Jan 12, 2021	60.60	60.76	60.59	60.76	846	+0.34(+0.55%)
Jan 11, 2021	60.56	60.74	60.42	60.42	1,022	-0.55(-0.90%)
Jan 08, 2021	60.84	61.03	60.70	60.97	11,200	+0.84(+1.40%)
Jan 07, 2021	60.00	60.13	60.00	60.13	2,128	+1.28(+2.17%)
Jan 06, 2021	58.72	58.85	58.72	58.85	167	-0.78(-1.31%)
Jan 05, 2021	59.43	59.63	59.43	59.63	985	+0.77(+1.31%)
Jan 04, 2021	59.57	59.63	58.30	58.86	1,671	-0.86(-1.44%)
Dec 31, 2020		59.72	59.72	59.72	96	-0.14(-0.24%)
Dec 30, 2020	59.87	59.87	59.87	59.87	96	+0.60(+1.01%)
Dec 29, 2020	59.27	59.27	59.27	59.27	275	-0.15(-0.26%)
Dec 28, 2020	59.95	59.95	59.42	59.42	808	-0.84(-1.40%)
Dec 24, 2020	60.26	60.26	60.26	60.26	100	-0.17(-0.29%)
Dec 23, 2020	60.43	60.43	60.43	60.43	301	+0.16(+0.26%)
Dec 22, 2020	60.35	60.36	59.97	60.28	2,637	+0.40(+0.67%)
Dec 21, 2020	59.08	59.87	58.94	59.87	1,317	+0.07(+0.12%)
Dec 18, 2020	59.38	59.80	59.38	59.80	700	+0.80(+1.36%)
Dec 17, 2020	58.85	59.00	58.85	59.00	402	+0.64(+1.10%)
Dec 16, 2020	58.44	58.44	58.31	58.36	602	+0.04(+0.06%)
Dec 15, 2020	58.30	58.32	58.23	58.32	324	+0.65(+1.13%)
Dec 14, 2020	57.77	57.95	57.67	57.67	2,300	+0.21(+0.37%)
Dec 11, 2020	57.28	57.46	57.28	57.46	500	-0.03(-0.05%)
Dec 10, 2020	56.46	57.49	56.46	57.49	1,261	+1.89(+3.40%)
Dec 09, 2020	56.48	56.48	55.60	55.60	200	-0.66(-1.17%)
Dec 08, 2020	56.05	56.26	56.05	56.26	510	+0.57(+1.03%)
Dec 07, 2020	56.03	56.03	55.62	55.68	701	+0.06(+0.11%)
Dec 04, 2020	55.39	55.62	55.39	55.62	506	+0.48(+0.87%)
Dec 03, 2020	55.45	55.45	55.14	55.14	1,853	+0.12(+0.21%)
Dec 02, 2020	55.14	55.14	54.87	55.02	1,187	+0.12(+0.21%)