Direxion Daily MSCI Emerging Markets ex China Bull 2X Shares (XXCH)
NYSEARCA: XXCH · Real-Time Price · USD
26.62
-0.12 (-0.44%)
Jun 27, 2025, 4:00 PM - Market closed
XXCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.51 | 26.81 | 26.47 | 26.62 | 26.62 | -0.45% | 15,818 |
| Jun 26, 2025 | 26.59 | 26.80 | 26.59 | 26.74 | 26.74 | 1.94% | 1,105 |
| Jun 25, 2025 | 26.11 | 26.24 | 26.11 | 26.24 | 26.24 | 0.33% | 1,525 |
| Jun 24, 2025 | 25.68 | 26.21 | 25.68 | 26.15 | 26.15 | 4.27% | 15,477 |
| Jun 23, 2025 | 24.53 | 25.08 | 24.53 | 25.08 | 24.84 | 1.11% | 864 |
| Jun 20, 2025 | 25.12 | 25.12 | 24.80 | 24.80 | 24.56 | -0.90% | 130 |
| Jun 18, 2025 | 24.96 | 25.03 | 24.96 | 25.03 | 24.79 | 0.67% | 115 |
| Jun 17, 2025 | 24.78 | 24.86 | 24.78 | 24.86 | 24.62 | -2.83% | 1,609 |
| Jun 16, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.34 | 2.58% | 40 |
| Jun 13, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.70 | -3.17% | 1,010 |
| Jun 12, 2025 | 25.73 | 25.78 | 25.73 | 25.76 | 25.51 | 0.23% | 1,360 |
| Jun 11, 2025 | 25.87 | 25.87 | 25.70 | 25.70 | 25.45 | 0.90% | 1,107 |
| Jun 10, 2025 | 25.26 | 25.47 | 25.26 | 25.47 | 25.23 | 1.44% | 16,826 |
| Jun 9, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.87 | 1.43% | 190 |
| Jun 6, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.52 | 1.16% | 10 |
| Jun 5, 2025 | 24.67 | 24.67 | 24.47 | 24.47 | 24.24 | 0.95% | 897 |
| Jun 4, 2025 | 24.28 | 24.28 | 24.24 | 24.24 | 24.01 | 2.06% | 1,105 |
| Jun 3, 2025 | 23.93 | 23.93 | 23.61 | 23.75 | 23.52 | - | 16,326 |
| Jun 2, 2025 | 23.46 | 23.75 | 23.46 | 23.75 | 23.52 | 1.00% | 18,987 |
| May 30, 2025 | 23.37 | 23.52 | 23.37 | 23.52 | 23.29 | -1.80% | 392 |
| May 29, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.72 | 0.34% | 352 |
| May 28, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.64 | -0.18% | 17 |
| May 27, 2025 | 23.82 | 23.91 | 23.82 | 23.91 | 23.68 | 0.48% | 104 |
| May 23, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.56 | 0.95% | 12 |
| May 22, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.34 | -0.85% | 36 |
| May 21, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.54 | -0.09% | 30 |
| May 20, 2025 | 23.70 | 23.79 | 23.70 | 23.79 | 23.56 | -1.55% | 203 |
| May 19, 2025 | 23.89 | 24.17 | 23.89 | 24.17 | 23.94 | 0.17% | 855 |
| May 16, 2025 | 23.99 | 24.13 | 23.99 | 24.13 | 23.89 | 0.19% | 208 |
| May 15, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.85 | 0.98% | 41 |
| May 14, 2025 | 23.96 | 23.96 | 23.83 | 23.85 | 23.62 | 0.65% | 773 |
| May 13, 2025 | 23.61 | 23.69 | 23.61 | 23.69 | 23.47 | 1.29% | 1,332 |
| May 12, 2025 | 23.29 | 23.39 | 23.29 | 23.39 | 23.17 | 3.40% | 5,830 |
| May 9, 2025 | 22.30 | 22.77 | 22.30 | 22.62 | 22.40 | 2.12% | 18,759 |
| May 8, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.94 | -1.74% | 6 |
| May 7, 2025 | 22.46 | 22.63 | 22.32 | 22.54 | 22.33 | -1.37% | 18,970 |
| May 6, 2025 | 22.76 | 22.86 | 22.76 | 22.86 | 22.64 | -2.05% | 1,238 |
| May 5, 2025 | 23.56 | 23.62 | 23.33 | 23.33 | 23.11 | 2.35% | 387 |
| May 2, 2025 | 22.98 | 22.98 | 22.78 | 22.80 | 22.58 | 5.10% | 472 |
| May 1, 2025 | 21.90 | 21.90 | 21.69 | 21.69 | 21.48 | - | 719 |
| Apr 30, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.49 | 0.86% | 149 |
| Apr 29, 2025 | 21.59 | 21.59 | 21.51 | 21.51 | 21.30 | 1.18% | 1,169 |
| Apr 28, 2025 | 21.14 | 21.26 | 21.13 | 21.26 | 21.05 | 0.65% | 1,679 |
| Apr 25, 2025 | 21.04 | 21.13 | 20.89 | 21.12 | 20.92 | -0.53% | 17,616 |
| Apr 24, 2025 | 21.22 | 21.25 | 21.22 | 21.23 | 21.03 | 2.87% | 1,238 |
| Apr 23, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.44 | 2.09% | 2,257 |
| Apr 22, 2025 | 20.33 | 20.33 | 20.22 | 20.22 | 20.02 | 1.57% | 164 |
| Apr 21, 2025 | 19.82 | 19.91 | 19.82 | 19.91 | 19.72 | -0.10% | 149 |
| Apr 17, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.73 | 1.77% | 58 |
| Apr 16, 2025 | 19.98 | 19.98 | 19.47 | 19.58 | 19.39 | -1.52% | 19,867 |