Direxion Daily MSCI Emerging Markets ex China Bull 2X Shares (XXCH)
NYSEARCA: XXCH · Real-Time Price · USD
20.36
-0.44 (-2.12%)
Mar 31, 2025, 3:19 PM EDT - Market open
XXCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.23 | 21.23 | 20.80 | 20.80 | 20.80 | -3.28% | 1,190 |
| Mar 27, 2025 | 21.46 | 21.54 | 21.41 | 21.51 | 21.51 | -0.10% | 12,866 |
| Mar 26, 2025 | 21.81 | 21.81 | 21.53 | 21.53 | 21.53 | -1.71% | 500 |
| Mar 25, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.09% | 413 |
| Mar 24, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.82 | 1.22% | 424 |
| Mar 21, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.56 | 0.07% | 14 |
| Mar 20, 2025 | 21.62 | 21.68 | 21.62 | 21.64 | 21.55 | -0.08% | 516 |
| Mar 19, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.56 | 0.73% | 9 |
| Mar 18, 2025 | 21.58 | 21.62 | 21.40 | 21.50 | 21.41 | -1.09% | 11,422 |
| Mar 17, 2025 | 21.45 | 21.75 | 21.39 | 21.74 | 21.64 | 3.03% | 12,897 |
| Mar 14, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.01 | 2.70% | 1 |
| Mar 13, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | -1.58% | 65 |
| Mar 12, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.78 | 1.76% | 40 |
| Mar 11, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.42 | 0.87% | 85 |
| Mar 10, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.25 | -4.21% | 30 |
| Mar 7, 2025 | 21.02 | 21.24 | 20.87 | 21.23 | 21.14 | 1.06% | 11,875 |
| Mar 6, 2025 | 21.13 | 21.35 | 21.01 | 21.01 | 20.92 | -2.06% | 11,767 |
| Mar 5, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.35 | 4.37% | 17 |
| Mar 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | 1.22% | 14 |
| Mar 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.21 | -1.31% | 30 |
| Feb 28, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | -1.98% | 32 |
| Feb 27, 2025 | 21.66 | 21.66 | 20.99 | 20.99 | 20.90 | -5.63% | 424 |
| Feb 26, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.14 | 0.76% | 4 |
| Feb 25, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 21.97 | -0.51% | 13 |
| Feb 24, 2025 | 22.45 | 22.47 | 22.18 | 22.19 | 22.09 | -1.32% | 11,419 |
| Feb 21, 2025 | 22.94 | 22.94 | 22.48 | 22.48 | 22.38 | -2.34% | 317 |
| Feb 20, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.92 | 0.87% | 15 |
| Feb 19, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.72 | -0.07% | 60 |
| Feb 18, 2025 | 22.83 | 22.86 | 22.79 | 22.84 | 22.74 | 1.12% | 3,316 |
| Feb 14, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.49 | -0.54% | 73 |
| Feb 13, 2025 | 22.36 | 22.71 | 22.36 | 22.71 | 22.61 | 1.56% | 935 |
| Feb 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.26 | -0.50% | 170 |
| Feb 11, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.37 | -0.37% | 4 |
| Feb 10, 2025 | 22.53 | 22.56 | 22.53 | 22.56 | 22.45 | 1.22% | 111 |
| Feb 7, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.18 | -1.09% | 13 |
| Feb 6, 2025 | 22.36 | 22.53 | 22.36 | 22.53 | 22.43 | -0.22% | 149 |
| Feb 5, 2025 | 22.41 | 22.64 | 22.41 | 22.58 | 22.48 | 0.62% | 11,690 |
| Feb 4, 2025 | 22.41 | 22.44 | 22.36 | 22.44 | 22.34 | 3.16% | 408 |
| Feb 3, 2025 | 21.83 | 21.83 | 21.75 | 21.75 | 21.65 | -1.68% | 1,669 |
| Jan 31, 2025 | 22.45 | 22.52 | 22.12 | 22.12 | 22.02 | -1.38% | 592 |
| Jan 30, 2025 | 22.27 | 22.43 | 22.27 | 22.43 | 22.33 | 2.53% | 12,821 |
| Jan 29, 2025 | 21.95 | 21.95 | 21.88 | 21.88 | 21.78 | 0.36% | 310 |
| Jan 28, 2025 | 21.56 | 21.80 | 21.38 | 21.80 | 21.70 | 1.25% | 24,928 |
| Jan 27, 2025 | 21.80 | 21.82 | 21.46 | 21.53 | 21.43 | -5.67% | 11,443 |
| Jan 24, 2025 | 22.84 | 22.84 | 22.83 | 22.83 | 22.72 | -0.15% | 2,443 |
| Jan 23, 2025 | 22.62 | 22.86 | 22.62 | 22.86 | 22.76 | 0.44% | 815 |
| Jan 22, 2025 | 22.63 | 22.81 | 22.62 | 22.76 | 22.66 | 0.86% | 5,696 |
| Jan 21, 2025 | 22.30 | 22.58 | 22.28 | 22.57 | 22.46 | 2.43% | 2,729 |
| Jan 17, 2025 | 22.02 | 22.18 | 22.01 | 22.03 | 21.93 | 0.59% | 6,106 |
| Jan 16, 2025 | 22.05 | 22.07 | 21.90 | 21.90 | 21.80 | - | 5,407 |