Direxion Daily MSCI Emerging Markets ex China Bull 2X Shares (XXCH)
NYSEARCA: XXCH · Real-Time Price · USD
22.62
+0.47 (2.12%)
At close: May 9, 2025, 4:00 PM
22.62
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
XXCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.30 | 22.77 | 22.30 | 22.57 | - | 1.89% | 10,034 |
| May 8, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.74% | 6 |
| May 7, 2025 | 22.46 | 22.63 | 22.32 | 22.54 | 22.54 | -1.37% | 18,970 |
| May 6, 2025 | 22.76 | 22.86 | 22.76 | 22.86 | 22.86 | -2.05% | 1,238 |
| May 5, 2025 | 23.56 | 23.62 | 23.33 | 23.33 | 23.33 | 2.35% | 387 |
| May 2, 2025 | 22.98 | 22.98 | 22.78 | 22.80 | 22.80 | 5.10% | 472 |
| May 1, 2025 | 21.90 | 21.90 | 21.69 | 21.69 | 21.69 | - | 719 |
| Apr 30, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.86% | 149 |
| Apr 29, 2025 | 21.59 | 21.59 | 21.51 | 21.51 | 21.51 | 1.18% | 1,169 |
| Apr 28, 2025 | 21.14 | 21.26 | 21.13 | 21.26 | 21.26 | 0.65% | 1,679 |
| Apr 25, 2025 | 21.04 | 21.13 | 20.89 | 21.12 | 21.12 | -0.53% | 17,616 |
| Apr 24, 2025 | 21.22 | 21.25 | 21.22 | 21.23 | 21.23 | 2.87% | 1,238 |
| Apr 23, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.09% | 2,257 |
| Apr 22, 2025 | 20.33 | 20.33 | 20.22 | 20.22 | 20.22 | 1.57% | 164 |
| Apr 21, 2025 | 19.82 | 19.91 | 19.82 | 19.91 | 19.91 | -0.10% | 149 |
| Apr 17, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.77% | 58 |
| Apr 16, 2025 | 19.98 | 19.98 | 19.47 | 19.58 | 19.58 | -1.52% | 19,867 |
| Apr 15, 2025 | 19.95 | 20.03 | 19.88 | 19.88 | 19.88 | 0.58% | 1,056 |
| Apr 14, 2025 | 19.73 | 19.79 | 19.59 | 19.77 | 19.77 | 1.06% | 2,209 |
| Apr 11, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 5.36% | 7 |
| Apr 10, 2025 | 19.02 | 19.03 | 18.18 | 18.57 | 18.57 | -4.04% | 20,326 |
| Apr 9, 2025 | 16.92 | 19.35 | 16.85 | 19.35 | 19.35 | 14.03% | 496 |
| Apr 8, 2025 | 17.33 | 17.33 | 16.97 | 16.97 | 16.97 | -2.97% | 777 |
| Apr 7, 2025 | 17.36 | 17.49 | 17.36 | 17.49 | 17.49 | -3.24% | 1,107 |
| Apr 4, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -10.11% | 71 |
| Apr 3, 2025 | 20.35 | 20.35 | 20.10 | 20.10 | 20.10 | -4.64% | 911 |
| Apr 2, 2025 | 21.03 | 21.08 | 20.98 | 21.08 | 21.08 | 0.80% | 297 |
| Apr 1, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.98% | 7 |
| Mar 31, 2025 | 20.28 | 20.71 | 20.27 | 20.71 | 20.71 | -0.44% | 11,733 |
| 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 |