Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)
NYSEARCA: MEXX · Real-Time Price · USD
17.36
-0.78 (-4.30%)
At close: Aug 14, 2025, 4:00 PM
17.36
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
MEXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.62 | 17.63 | 17.20 | 17.49 | - | -3.58% | 25,891 |
| Aug 13, 2025 | 18.63 | 18.71 | 18.11 | 18.14 | 18.14 | -1.84% | 31,648 |
| Aug 12, 2025 | 18.10 | 18.65 | 17.98 | 18.48 | 18.48 | 3.59% | 42,491 |
| Aug 11, 2025 | 17.93 | 18.06 | 17.70 | 17.84 | 17.84 | -0.67% | 31,185 |
| Aug 8, 2025 | 18.25 | 18.42 | 17.92 | 17.96 | 17.96 | -0.61% | 58,428 |
| Aug 7, 2025 | 17.33 | 18.07 | 17.22 | 18.07 | 18.07 | 5.12% | 38,347 |
| Aug 6, 2025 | 17.03 | 17.70 | 17.03 | 17.19 | 17.19 | 2.69% | 31,573 |
| Aug 5, 2025 | 15.98 | 16.80 | 15.98 | 16.74 | 16.74 | 5.02% | 18,488 |
| Aug 4, 2025 | 16.64 | 16.64 | 15.75 | 15.94 | 15.94 | -2.27% | 30,215 |
| Aug 1, 2025 | 16.64 | 16.76 | 16.03 | 16.31 | 16.31 | -2.77% | 39,010 |
| Jul 31, 2025 | 16.91 | 17.13 | 16.40 | 16.78 | 16.78 | -0.08% | 70,694 |
| Jul 30, 2025 | 17.32 | 17.35 | 16.57 | 16.79 | 16.79 | -3.81% | 45,714 |
| Jul 29, 2025 | 16.63 | 17.53 | 16.16 | 17.46 | 17.46 | 4.52% | 23,699 |
| Jul 28, 2025 | 17.27 | 17.27 | 16.48 | 16.70 | 16.70 | -4.97% | 41,462 |
| Jul 25, 2025 | 17.79 | 17.79 | 17.08 | 17.57 | 17.57 | 1.00% | 24,922 |
| Jul 24, 2025 | 16.82 | 17.46 | 16.80 | 17.40 | 17.40 | 1.64% | 44,957 |
| Jul 23, 2025 | 15.95 | 17.14 | 15.95 | 17.12 | 17.12 | 7.34% | 47,995 |
| Jul 22, 2025 | 15.98 | 16.26 | 15.83 | 15.95 | 15.95 | -0.82% | 19,974 |
| Jul 21, 2025 | 16.52 | 16.66 | 16.08 | 16.08 | 16.08 | -1.70% | 32,851 |
| Jul 18, 2025 | 16.77 | 16.80 | 16.26 | 16.36 | 16.36 | -1.74% | 35,144 |
| Jul 17, 2025 | 16.34 | 16.80 | 16.16 | 16.65 | 16.65 | 0.18% | 30,177 |
| Jul 16, 2025 | 16.36 | 16.83 | 16.25 | 16.62 | 16.62 | 1.71% | 22,832 |
| Jul 15, 2025 | 16.61 | 16.80 | 16.06 | 16.34 | 16.34 | -0.67% | 49,925 |
| Jul 14, 2025 | 16.74 | 16.80 | 16.20 | 16.45 | 16.45 | -2.84% | 83,127 |
| Jul 11, 2025 | 16.76 | 17.08 | 16.24 | 16.93 | 16.93 | -0.65% | 143,884 |
| Jul 10, 2025 | 17.10 | 17.30 | 16.69 | 17.04 | 17.04 | 0.06% | 60,336 |
| Jul 9, 2025 | 17.50 | 17.75 | 17.03 | 17.03 | 17.03 | -3.46% | 102,175 |
| Jul 8, 2025 | 17.71 | 17.71 | 16.88 | 17.64 | 17.64 | -1.18% | 177,896 |
| Jul 7, 2025 | 18.16 | 18.27 | 17.68 | 17.85 | 17.85 | -2.78% | 139,692 |
| Jul 3, 2025 | 18.40 | 18.86 | 18.00 | 18.36 | 18.36 | 0.38% | 63,100 |
| Jul 2, 2025 | 17.62 | 18.38 | 17.46 | 18.29 | 18.29 | 2.35% | 106,545 |
| Jul 1, 2025 | 17.62 | 17.87 | 17.41 | 17.87 | 17.87 | 2.70% | 44,981 |
| Jun 30, 2025 | 17.20 | 17.60 | 16.94 | 17.40 | 17.40 | 1.22% | 75,684 |
| Jun 27, 2025 | 17.33 | 17.50 | 17.07 | 17.19 | 17.19 | -0.23% | 44,382 |
| Jun 26, 2025 | 16.91 | 17.30 | 16.48 | 17.23 | 17.23 | 3.48% | 63,818 |
| Jun 25, 2025 | 16.41 | 16.72 | 16.28 | 16.65 | 16.65 | 2.27% | 59,359 |
| Jun 24, 2025 | 15.75 | 16.28 | 15.70 | 16.28 | 16.28 | 5.30% | 79,287 |
| Jun 23, 2025 | 15.30 | 15.60 | 14.94 | 15.46 | 15.26 | -1.02% | 82,857 |
| Jun 20, 2025 | 16.24 | 16.24 | 15.46 | 15.62 | 15.42 | -4.41% | 62,192 |
| Jun 18, 2025 | 16.55 | 16.67 | 16.12 | 16.34 | 16.13 | 0.43% | 64,435 |
| Jun 17, 2025 | 16.54 | 16.84 | 16.20 | 16.27 | 16.06 | -4.46% | 214,240 |
| Jun 16, 2025 | 17.36 | 17.90 | 16.93 | 17.03 | 16.82 | -1.22% | 102,208 |
| Jun 13, 2025 | 16.90 | 17.50 | 16.63 | 17.24 | 17.02 | -2.65% | 295,033 |
| Jun 12, 2025 | 17.52 | 17.99 | 17.48 | 17.71 | 17.49 | 0.23% | 83,739 |
| Jun 11, 2025 | 17.79 | 18.40 | 17.58 | 17.67 | 17.45 | 0.86% | 94,277 |
| Jun 10, 2025 | 17.32 | 17.56 | 17.12 | 17.52 | 17.30 | 0.98% | 46,300 |
| Jun 9, 2025 | 17.61 | 17.70 | 17.24 | 17.35 | 17.13 | -0.57% | 116,842 |
| Jun 6, 2025 | 17.12 | 17.51 | 16.35 | 17.45 | 17.23 | 3.13% | 62,403 |
| Jun 5, 2025 | 16.87 | 17.16 | 16.80 | 16.92 | 16.71 | 1.87% | 47,594 |
| Jun 4, 2025 | 16.82 | 17.11 | 16.61 | 16.61 | 16.40 | -0.84% | 62,050 |