Direxion Daily MSCI Mexico Bull 3X ETF (MEXX)
NYSEARCA: MEXX · Real-Time Price · USD
29.87
-1.02 (-3.30%)
At close: Apr 28, 2026, 4:00 PM EDT
29.87
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
MEXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.23 | 30.23 | 29.08 | 29.87 | 29.87 | -3.30% | 23,775 |
| Apr 27, 2026 | 32.72 | 32.72 | 30.74 | 30.89 | 30.89 | -4.63% | 33,441 |
| Apr 24, 2026 | 31.56 | 32.80 | 31.56 | 32.39 | 32.39 | 3.05% | 39,529 |
| Apr 23, 2026 | 32.42 | 32.88 | 31.16 | 31.43 | 31.43 | -3.20% | 25,169 |
| Apr 22, 2026 | 32.99 | 33.52 | 32.35 | 32.47 | 32.47 | 1.18% | 33,907 |
| Apr 21, 2026 | 34.37 | 35.14 | 31.82 | 32.09 | 32.09 | -6.69% | 56,974 |
| Apr 20, 2026 | 33.46 | 34.56 | 32.92 | 34.39 | 34.39 | 1.57% | 18,133 |
| Apr 17, 2026 | 34.58 | 34.97 | 33.57 | 33.86 | 33.86 | 1.75% | 45,185 |
| Apr 16, 2026 | 34.06 | 34.06 | 32.60 | 33.28 | 33.28 | -1.95% | 24,479 |
| Apr 15, 2026 | 32.67 | 34.20 | 32.27 | 33.94 | 33.94 | 2.97% | 43,631 |
| Apr 14, 2026 | 34.27 | 34.64 | 32.65 | 32.96 | 32.96 | -2.02% | 40,605 |
| Apr 13, 2026 | 33.51 | 33.95 | 33.14 | 33.64 | 33.64 | -1.95% | 29,925 |
| Apr 10, 2026 | 35.49 | 35.49 | 33.96 | 34.31 | 34.31 | 1.30% | 62,426 |
| Apr 9, 2026 | 33.37 | 34.94 | 33.37 | 33.87 | 33.87 | 1.23% | 46,252 |
| Apr 8, 2026 | 35.00 | 35.49 | 33.10 | 33.46 | 33.46 | 11.91% | 94,731 |
| Apr 7, 2026 | 29.94 | 30.46 | 29.08 | 29.90 | 29.90 | -0.13% | 56,128 |
| Apr 6, 2026 | 30.55 | 31.69 | 29.40 | 29.94 | 29.94 | 0.07% | 71,419 |
| Apr 2, 2026 | 28.58 | 31.91 | 28.33 | 29.92 | 29.92 | -1.32% | 36,182 |
| Apr 1, 2026 | 29.84 | 30.90 | 29.30 | 30.32 | 30.32 | 4.52% | 82,298 |
| Mar 31, 2026 | 27.28 | 29.23 | 27.23 | 29.01 | 29.01 | 9.76% | 99,992 |
| Mar 30, 2026 | 26.22 | 26.81 | 26.15 | 26.43 | 26.43 | 2.64% | 28,605 |
| Mar 27, 2026 | 26.11 | 26.89 | 25.43 | 25.75 | 25.75 | -4.42% | 18,942 |
| Mar 26, 2026 | 28.69 | 28.69 | 26.94 | 26.94 | 26.94 | -7.45% | 16,633 |
| Mar 25, 2026 | 27.06 | 29.22 | 27.06 | 29.11 | 29.11 | 10.94% | 76,061 |
| Mar 24, 2026 | 23.92 | 26.63 | 23.92 | 26.24 | 26.24 | 6.49% | 43,253 |
| Mar 23, 2026 | 24.53 | 25.62 | 24.44 | 24.64 | 24.61 | 3.88% | 38,169 |
| Mar 20, 2026 | 25.55 | 25.63 | 23.58 | 23.72 | 23.69 | -9.71% | 39,831 |
| Mar 19, 2026 | 25.45 | 26.45 | 24.45 | 26.27 | 26.24 | -0.27% | 51,578 |
| Mar 18, 2026 | 27.17 | 27.65 | 26.34 | 26.34 | 26.31 | -4.57% | 21,367 |
| Mar 17, 2026 | 27.66 | 28.20 | 26.85 | 27.60 | 27.57 | 1.47% | 15,384 |
| Mar 16, 2026 | 27.35 | 28.00 | 26.71 | 27.20 | 27.17 | 6.88% | 59,488 |
| Mar 13, 2026 | 26.64 | 27.30 | 25.45 | 25.45 | 25.42 | -3.53% | 27,684 |
| Mar 12, 2026 | 28.24 | 28.33 | 26.25 | 26.38 | 26.35 | -10.06% | 63,909 |
| Mar 11, 2026 | 29.21 | 29.40 | 28.62 | 29.33 | 29.29 | 0.41% | 37,087 |
| Mar 10, 2026 | 28.95 | 30.45 | 28.95 | 29.21 | 29.17 | 3.00% | 64,541 |
| Mar 9, 2026 | 27.09 | 28.61 | 25.73 | 28.36 | 28.33 | 0.85% | 121,567 |
| Mar 6, 2026 | 28.22 | 29.84 | 27.97 | 28.12 | 28.09 | -6.83% | 63,642 |
| Mar 5, 2026 | 33.20 | 33.20 | 29.64 | 30.18 | 30.14 | -9.34% | 84,797 |
| Mar 4, 2026 | 31.24 | 33.72 | 30.71 | 33.29 | 33.25 | 9.29% | 87,875 |
| Mar 3, 2026 | 31.17 | 31.48 | 27.70 | 30.46 | 30.42 | -15.53% | 114,902 |
| Mar 2, 2026 | 35.94 | 36.84 | 34.90 | 36.06 | 36.02 | -5.23% | 49,706 |
| Feb 27, 2026 | 37.17 | 38.85 | 36.47 | 38.05 | 38.00 | 0.79% | 38,761 |
| Feb 26, 2026 | 37.42 | 37.98 | 36.35 | 37.75 | 37.70 | 0.67% | 22,693 |
| Feb 25, 2026 | 37.84 | 37.88 | 36.41 | 37.50 | 37.45 | 0.27% | 46,051 |
| Feb 24, 2026 | 36.36 | 37.77 | 35.09 | 37.40 | 37.35 | 2.97% | 61,843 |
| Feb 23, 2026 | 36.95 | 38.60 | 35.32 | 36.32 | 36.28 | -6.25% | 109,220 |
| Feb 20, 2026 | 37.35 | 38.74 | 36.89 | 38.74 | 38.69 | 5.30% | 82,568 |
| Feb 19, 2026 | 36.96 | 37.43 | 36.26 | 36.79 | 36.75 | -1.29% | 65,235 |
| Feb 18, 2026 | 38.54 | 38.97 | 36.78 | 37.27 | 37.22 | -2.36% | 47,095 |
| Feb 17, 2026 | 38.28 | 38.33 | 36.59 | 38.17 | 38.12 | -0.91% | 62,074 |