Skip to main content
Direxion Daily MSCI Emerging Markets ex China Bull 2X Shares (XXCH)
NYSEARCA: XXCH · Real-Time Price · USD
22.03
+0.13 (0.59%)
Jan 17, 2025, 4:00 PM EST - Market closed

XXCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202522.0222.1822.0122.0322.030.59%6,106
Jan 16, 202522.0522.0721.9021.9021.90-5,407
Jan 15, 202521.8021.9321.7621.9021.902.72%9,300
Jan 14, 202521.3221.3221.1821.3221.321.43%7,004
Jan 13, 202520.7421.0320.7421.0221.02-1.87%7,311
Jan 10, 202521.6021.6021.4121.4221.42-3.03%7,955
Jan 8, 202522.0422.0921.9822.0922.09-0.85%2,508
Jan 7, 202522.6122.6122.2722.2822.28-1.47%2,702
Jan 6, 202522.6122.6122.6122.6122.612.41%20
Jan 3, 202522.0822.0822.0822.0822.081.88%23
Jan 2, 202521.6721.6721.6721.6721.670.61%134
Dec 31, 202421.5421.5421.5421.5421.54-0.56%38
Dec 30, 202421.6621.6621.6621.6621.66-1.23%89
Dec 27, 202421.9321.9321.9321.9321.93-0.53%88
Dec 26, 202422.1022.1022.0522.0522.05-0.99%443
Dec 24, 202422.2722.2722.2722.2722.27-0.07%4
Dec 23, 202422.1122.2922.0622.2922.29-0.27%2,390
Dec 20, 202422.3922.3922.3522.3522.010.21%177
Dec 19, 202422.3122.3122.3022.3021.960.80%643
Dec 18, 202422.9522.9522.1222.1221.79-4.96%433
Dec 17, 202423.5023.5023.1523.2822.93-1.85%6,592
Dec 16, 202423.7223.7223.7223.7223.36-0.28%82
Dec 13, 202423.7823.7823.7823.7823.421.20%133
Dec 12, 202423.5423.5423.5023.5023.15-9.94%1,091
Dec 11, 202426.0926.0926.0926.0923.471.66%2
Dec 10, 202425.6725.6725.6725.6723.09-1.16%24
Dec 9, 202426.0826.0825.9725.9723.360.16%3,657
Dec 6, 202425.9325.9325.9325.9323.33-1.14%3
Dec 5, 202426.2626.2626.2326.2323.591.13%270
Dec 4, 202425.9325.9325.9325.9323.331.35%56
Dec 3, 202425.5925.5925.5925.5923.020.31%38
Dec 2, 202425.2925.5125.2925.5122.950.81%281
Nov 29, 202425.0325.3125.0325.3122.770.10%153
Nov 27, 202425.3325.3325.1325.2822.74-1.36%11,770
Nov 26, 202425.6325.6325.6325.6323.06-1.20%910
Nov 25, 202425.9125.9725.9125.9423.340.50%5,414
Nov 22, 202425.8125.8125.8125.8123.221.86%24
Nov 21, 202425.3425.3425.3425.3422.79-0.01%6
Nov 20, 202425.3425.3425.3425.3422.80-1.00%3
Nov 19, 202425.6225.6225.6025.6023.030.74%100
Nov 18, 202425.2425.4125.2425.4122.862.11%250
Nov 15, 202424.8824.8824.8824.8822.39-0.26%103
Nov 14, 202425.1225.1224.9524.9522.44-0.73%317
Nov 13, 202425.2725.2725.1225.1322.61-1.70%377
Nov 12, 202425.7125.7125.4825.5723.00-2.65%458
Nov 11, 202426.5126.5126.2326.2623.63-2.19%4,742
Nov 8, 202426.8526.8526.8526.8524.16-2.60%56
Nov 7, 202427.5827.5927.5727.5724.802.60%1,977
Nov 6, 202426.4526.8726.4526.8724.17-1.45%208
Nov 5, 202427.2627.2627.2627.2624.531.86%102
Nov 4, 202427.0327.0326.7726.7724.080.70%194
Nov 1, 202426.5826.5826.5826.5823.910.37%3
Oct 31, 202426.6526.6526.4026.4823.82-1.76%794
Oct 30, 202427.0127.1426.9626.9624.25-1.54%398
Oct 29, 202427.3827.3827.3827.3824.63-0.18%2
Oct 28, 202427.4327.4327.4327.4324.670.01%4
Oct 25, 202427.4227.4227.4227.4224.67-0.43%6
Oct 24, 202427.5427.5427.5427.5424.780.09%5
Oct 23, 202427.4527.5127.4427.5124.75-1.41%1,207
Oct 22, 202427.9127.9127.9127.9125.11-1.04%13
Oct 21, 202428.2028.2028.2028.2025.37-1.08%57
Oct 18, 202428.5128.5128.5128.5125.65-0.28%27
Oct 17, 202428.5928.5928.5928.5925.721.32%331
Oct 16, 202428.2528.2528.2128.2225.391.27%543
Oct 15, 202428.3828.3827.8627.8625.07-2.38%2,863
Oct 14, 202428.5428.5428.5428.5425.680.47%6
Oct 11, 202428.3328.4128.3328.4125.561.16%166
Oct 10, 202428.0628.0828.0628.0825.26-0.01%1,136
Oct 9, 202428.0928.0928.0928.0925.270.17%1
Oct 8, 202427.9928.3027.9528.0425.222.23%14,147
Oct 7, 202427.7027.7627.4227.4324.67-1.43%448
Oct 4, 202427.7627.8327.6327.8325.03-0.14%11,411
Oct 3, 202427.8627.8627.8627.8625.07-1.86%609
Oct 2, 202428.2028.4128.2028.3925.540.05%7,009
Oct 1, 202428.5928.5928.3628.3825.53-1.34%943
Sep 30, 202428.9828.9828.7628.7625.88-3.98%6,531
Sep 27, 202430.3130.3429.9529.9526.95-1.87%805
Sep 26, 202430.5330.5330.5330.5327.463.86%80
Sep 25, 202429.4029.4029.3929.3926.44-1.60%216
Sep 24, 202429.6629.8729.6629.8726.873.02%3,677
Sep 23, 202428.8129.0028.8129.0025.970.92%5,106
Sep 20, 202428.7328.7328.7328.7325.73-0.65%76
Sep 19, 202429.0029.0028.9228.9225.903.26%664
Sep 18, 202428.0128.0128.0128.0125.08-0.45%32
Sep 17, 202428.1428.1428.1428.1425.20-0.32%-
Sep 16, 202428.2228.2228.2228.2225.280.45%-
Sep 13, 202428.0128.1028.0128.1025.161.12%335
Sep 12, 202427.7927.7927.7927.7924.891.98%8
Sep 11, 202427.2527.2527.2527.2524.401.16%1
Sep 10, 202426.9326.9326.9326.9324.12-0.55%54
Sep 9, 202427.0827.0827.0827.0824.262.28%1
Sep 6, 202427.6627.6626.4826.4823.71-4.05%366
Sep 5, 202427.6027.6027.6027.6024.720.86%-
Sep 4, 202427.3627.3627.3627.3624.510.12%-
Sep 3, 202427.4127.4127.3327.3324.48-4.70%126
Aug 30, 202428.5428.6828.5428.6825.680.10%616
Aug 29, 202428.6528.6528.6528.6525.66-0.52%4
Aug 28, 202428.8028.8028.8028.8025.79-0.66%16
Aug 27, 202428.9928.9928.9928.9925.960.20%3
Aug 26, 202429.1129.1128.9328.9325.91-1.21%621