Skip to main content
Direxion Daily MSCI Emerging Markets ex China Bull 2X Shares (XXCH)
NYSEARCA: XXCH · Real-Time Price · USD
25.34
-0.26 (-1.00%)
Nov 19, 2024, 11:11 AM EST - Market open

XXCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.3425.3425.3425.3425.34-1.00%3
Nov 19, 202425.6225.6225.6025.6025.600.74%100
Nov 18, 202425.2425.4125.2425.4125.412.11%250
Nov 15, 202424.8824.8824.8824.8824.88-0.26%103
Nov 14, 202425.1225.1224.9524.9524.95-0.73%317
Nov 13, 202425.2725.2725.1225.1325.13-1.70%377
Nov 12, 202425.7125.7125.4825.5725.57-2.65%458
Nov 11, 202426.5126.5126.2326.2626.26-2.19%4,742
Nov 8, 202426.8526.8526.8526.8526.85-2.60%56
Nov 7, 202427.5827.5927.5727.5727.572.60%1,977
Nov 6, 202426.4526.8726.4526.8726.87-1.45%208
Nov 5, 202427.2627.2627.2627.2627.261.86%102
Nov 4, 202427.0327.0326.7726.7726.770.70%194
Nov 1, 202426.5826.5826.5826.5826.580.37%3
Oct 31, 202426.6526.6526.4026.4826.48-1.76%794
Oct 30, 202427.0127.1426.9626.9626.96-1.54%398
Oct 29, 202427.3827.3827.3827.3827.38-0.18%2
Oct 28, 202427.4327.4327.4327.4327.430.01%4
Oct 25, 202427.4227.4227.4227.4227.42-0.43%6
Oct 24, 202427.5427.5427.5427.5427.540.09%5
Oct 23, 202427.4527.5127.4427.5127.51-1.41%1,207
Oct 22, 202427.9127.9127.9127.9127.91-1.04%13
Oct 21, 202428.2028.2028.2028.2028.20-1.08%57
Oct 18, 202428.5128.5128.5128.5128.51-0.28%27
Oct 17, 202428.5928.5928.5928.5928.591.32%331
Oct 16, 202428.2528.2528.2128.2228.221.27%543
Oct 15, 202428.3828.3827.8627.8627.86-2.38%2,863
Oct 14, 202428.5428.5428.5428.5428.540.47%6
Oct 11, 202428.3328.4128.3328.4128.411.16%166
Oct 10, 202428.0628.0828.0628.0828.08-0.01%1,136
Oct 9, 202428.0928.0928.0928.0928.090.17%1
Oct 8, 202427.9928.3027.9528.0428.042.23%14,147
Oct 7, 202427.7027.7627.4227.4327.43-1.43%448
Oct 4, 202427.7627.8327.6327.8327.83-0.14%11,411
Oct 3, 202427.8627.8627.8627.8627.86-1.86%609
Oct 2, 202428.2028.4128.2028.3928.390.05%7,009
Oct 1, 202428.5928.5928.3628.3828.38-1.34%943
Sep 30, 202428.9828.9828.7628.7628.76-3.98%6,531
Sep 27, 202430.3130.3429.9529.9529.95-1.87%805
Sep 26, 202430.5330.5330.5330.5330.533.86%80
Sep 25, 202429.4029.4029.3929.3929.39-1.60%216
Sep 24, 202429.6629.8729.6629.8729.873.02%3,677
Sep 23, 202428.8129.0028.8129.0028.870.92%5,106
Sep 20, 202428.7328.7328.7328.7328.60-0.65%76
Sep 19, 202429.0029.0028.9228.9228.793.26%664
Sep 18, 202428.0128.0128.0128.0127.88-0.45%32
Sep 17, 202428.1428.1428.1428.1428.01-0.32%-
Sep 16, 202428.2228.2228.2228.2228.100.45%-
Sep 13, 202428.0128.1028.0128.1027.971.12%335
Sep 12, 202427.7927.7927.7927.7927.661.98%8
Sep 11, 202427.2527.2527.2527.2527.131.16%1
Sep 10, 202426.9326.9326.9326.9326.81-0.55%54
Sep 9, 202427.0827.0827.0827.0826.962.28%1
Sep 6, 202427.6627.6626.4826.4826.36-4.05%366
Sep 5, 202427.6027.6027.6027.6027.470.86%-
Sep 4, 202427.3627.3627.3627.3627.240.12%-
Sep 3, 202427.4127.4127.3327.3327.21-4.70%126
Aug 30, 202428.5428.6828.5428.6828.550.10%616
Aug 29, 202428.6528.6528.6528.6528.52-0.52%4
Aug 28, 202428.8028.8028.8028.8028.67-0.66%16
Aug 27, 202428.9928.9928.9928.9928.860.20%3
Aug 26, 202429.1129.1128.9328.9328.80-1.21%621
Aug 23, 202429.2729.2929.2729.2929.163.84%232
Aug 22, 202428.2028.2028.2028.2028.08-3.11%1
Aug 21, 202429.1129.1129.1129.1128.980.39%64
Aug 20, 202429.0029.0029.0029.0028.87-0.62%171
Aug 19, 202428.8029.1828.8029.1829.052.06%302
Aug 16, 202428.4028.5928.4028.5928.461.93%388
Aug 15, 202428.0428.0428.0428.0427.921.78%2
Aug 14, 202427.5527.5527.5527.5527.43-0.04%34
Aug 13, 202427.5727.5727.5727.5727.442.35%1
Aug 12, 202426.9326.9326.9326.9326.810.41%2
Aug 9, 202426.8226.8226.8226.8226.701.51%91
Aug 8, 202426.4226.4226.4226.4226.314.49%-
Aug 7, 202425.2925.2925.2925.2925.171.42%31
Aug 6, 202424.9324.9324.9324.9324.821.50%55
Aug 5, 202424.6524.6924.5724.5724.46-7.05%2,327
Aug 2, 202426.4326.4326.4326.4326.31-3.65%1
Aug 1, 202427.7027.7227.4327.4327.31-3.85%358
Jul 31, 202428.5328.5328.5328.5328.404.47%-
Jul 30, 202427.3127.3127.3127.3127.19-0.43%10
Jul 29, 202427.5927.5927.4327.4327.30-0.63%795
Jul 26, 202427.5927.6027.5927.6027.482.03%659
Jul 25, 202427.0527.0527.0527.0526.93-0.20%44
Jul 24, 202427.5827.5927.1127.1126.99-2.84%2,611
Jul 23, 202427.9027.9027.9027.9027.78-1.26%1
Jul 22, 202428.2628.2628.2628.2628.131.12%8
Jul 19, 202428.3728.3727.9427.9427.82-2.40%584
Jul 18, 202428.8828.9128.6328.6328.50-1.95%1,110
Jul 17, 202429.4129.4129.2029.2029.07-4.27%357
Jul 16, 202430.5330.5330.5030.5030.362.51%169
Jul 15, 202430.0130.0129.7529.7529.62-1.52%442
Jul 12, 202430.0730.2130.0730.2130.080.24%862
Jul 11, 202430.1530.1930.1330.1430.010.21%2,150
Jul 10, 202429.9730.0929.9730.0829.951.76%1,699
Jul 9, 202429.5629.5629.5629.5629.430.14%17
Jul 8, 202429.5229.5229.5229.5229.390.86%56
Jul 5, 202429.2029.2729.1829.2729.142.23%1,245
Jul 3, 202428.6328.6328.6328.6328.502.50%1
Jul 2, 202427.5927.9327.5927.9327.800.45%337