Direxion Daily MSCI Emerging Markets ex China Bull 2X Shares (XXCH)
NYSEARCA: XXCH · Real-Time Price · USD
29.27
+0.15 (0.53%)
Sep 12, 2025, 10:43 AM EDT - Market open
XXCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 28.77 | 29.20 | 28.77 | 29.12 | 29.12 | 1.27% | 1,744 |
| Sep 10, 2025 | 28.61 | 28.91 | 28.61 | 28.75 | 28.75 | 2.68% | 17,842 |
| Sep 9, 2025 | 28.08 | 28.08 | 28.00 | 28.00 | 28.00 | 0.47% | 937 |
| Sep 8, 2025 | 27.73 | 27.87 | 27.66 | 27.87 | 27.87 | 1.50% | 14,539 |
| Sep 5, 2025 | 27.45 | 27.46 | 27.36 | 27.46 | 27.46 | 1.63% | 1,621 |
| Sep 4, 2025 | 26.83 | 27.02 | 26.83 | 27.02 | 27.02 | 0.59% | 395 |
| Sep 3, 2025 | 26.93 | 26.93 | 26.86 | 26.86 | 26.86 | 1.63% | 409 |
| Sep 2, 2025 | 26.13 | 26.43 | 26.02 | 26.43 | 26.43 | -1.07% | 14,610 |
| Aug 29, 2025 | 26.65 | 26.72 | 26.65 | 26.72 | 26.72 | -2.57% | 337 |
| Aug 28, 2025 | 27.46 | 27.46 | 27.42 | 27.42 | 27.42 | 0.43% | 243 |
| Aug 27, 2025 | 27.06 | 27.30 | 27.06 | 27.30 | 27.30 | 0.32% | 335 |
| Aug 26, 2025 | 27.23 | 27.23 | 27.17 | 27.22 | 27.22 | -0.99% | 1,223 |
| Aug 25, 2025 | 27.70 | 27.70 | 27.49 | 27.49 | 27.49 | -1.12% | 14,219 |
| Aug 22, 2025 | 27.06 | 27.80 | 27.06 | 27.80 | 27.80 | 3.31% | 412 |
| Aug 21, 2025 | 26.92 | 27.01 | 26.84 | 26.91 | 26.91 | -0.52% | 15,500 |
| Aug 20, 2025 | 27.05 | 27.12 | 26.73 | 27.05 | 27.05 | -1.17% | 13,807 |
| Aug 19, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -1.71% | 9 |
| Aug 18, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.01% | 24 |
| Aug 15, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.11% | 61 |
| Aug 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.93% | 30 |
| Aug 13, 2025 | 28.11 | 28.30 | 28.10 | 28.14 | 28.14 | 0.83% | 14,373 |
| Aug 12, 2025 | 27.83 | 27.91 | 27.83 | 27.91 | 27.91 | 2.29% | 310 |
| Aug 11, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.21% | 107 |
| Aug 8, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.48% | 13,683 |
| Aug 7, 2025 | 27.69 | 27.69 | 27.44 | 27.47 | 27.47 | 2.66% | 3,393 |
| Aug 6, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.45% | 5 |
| Aug 5, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.58% | 10 |
| Aug 4, 2025 | 26.53 | 26.53 | 26.49 | 26.49 | 26.49 | 1.44% | 248 |
| Aug 1, 2025 | 25.93 | 26.11 | 25.93 | 26.11 | 26.11 | -0.87% | 694 |
| Jul 31, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.92% | 10 |
| Jul 30, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.81% | 3 |
| Jul 29, 2025 | 26.64 | 26.80 | 26.64 | 26.80 | 26.80 | 0.34% | 994 |
| Jul 28, 2025 | 26.80 | 26.80 | 26.65 | 26.71 | 26.71 | -2.02% | 1,418 |
| Jul 25, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.40% | 46 |
| Jul 24, 2025 | 27.50 | 27.50 | 27.37 | 27.37 | 27.37 | -1.43% | 114 |
| Jul 23, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 2.30% | 8 |
| Jul 22, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.34% | 260 |
| Jul 21, 2025 | 27.62 | 27.62 | 27.51 | 27.51 | 27.51 | 1.17% | 615 |
| Jul 18, 2025 | 27.34 | 27.34 | 27.19 | 27.19 | 27.19 | -1.21% | 704 |
| Jul 17, 2025 | 27.42 | 27.53 | 27.42 | 27.53 | 27.53 | 0.92% | 618 |
| Jul 16, 2025 | 27.08 | 27.33 | 27.08 | 27.28 | 27.28 | 1.38% | 1,731 |
| Jul 15, 2025 | 27.24 | 27.24 | 26.86 | 26.91 | 26.91 | 0.56% | 944 |
| Jul 14, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.23% | 14 |
| Jul 11, 2025 | 26.72 | 26.82 | 26.72 | 26.82 | 26.82 | -1.00% | 243 |
| Jul 10, 2025 | 26.93 | 27.14 | 26.93 | 27.09 | 27.09 | 0.23% | 557 |
| Jul 9, 2025 | 26.94 | 27.02 | 26.94 | 27.02 | 27.02 | 0.21% | 103 |
| Jul 8, 2025 | 26.86 | 26.97 | 26.86 | 26.97 | 26.97 | 1.06% | 580 |
| Jul 7, 2025 | 27.00 | 27.05 | 26.59 | 26.69 | 26.69 | -3.82% | 4,176 |
| Jul 3, 2025 | 27.61 | 27.75 | 27.61 | 27.75 | 27.75 | 1.66% | 334 |
| Jul 2, 2025 | 27.01 | 27.29 | 27.01 | 27.29 | 27.29 | 1.40% | 648 |