Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Direxion Moonshot Innovators ETF
(NY:
MOON
)
9.560
-0.238 (-2.43%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 06, 2024
9.670
9.670
9.540
9.560
5,035
-0.24(-2.43%)
Jun 05, 2024
9.592
9.800
9.592
9.798
7,176
+0.26(+2.70%)
Jun 04, 2024
9.570
9.580
9.530
9.540
3,745
-0.11(-1.14%)
Jun 03, 2024
9.700
9.740
9.485
9.650
16,229
+0.06(+0.63%)
May 31, 2024
9.750
9.750
9.500
9.590
5,732
-0.10(-1.03%)
May 30, 2024
9.630
9.760
9.600
9.690
7,002
+0.10(+1.04%)
May 29, 2024
9.550
9.598
9.460
9.590
17,225
-0.10(-1.03%)
May 28, 2024
9.790
9.790
9.620
9.690
9,123
-0.03(-0.31%)
May 24, 2024
9.630
9.770
9.626
9.720
10,134
+0.10(+1.04%)
May 23, 2024
9.960
9.960
9.540
9.620
6,615
-0.31(-3.12%)
May 22, 2024
9.960
10.08
9.916
9.930
4,930
-0.05(-0.50%)
May 21, 2024
10.13
10.14
9.950
9.980
48,438
-0.17(-1.67%)
May 20, 2024
10.15
10.24
10.11
10.15
12,905
-0.03(-0.29%)
May 17, 2024
10.09
10.21
10.09
10.18
18,631
+0.11(+1.09%)
May 16, 2024
10.19
10.20
10.05
10.07
14,549
-0.27(-2.61%)
May 15, 2024
10.41
10.43
10.14
10.34
39,570
+0.14(+1.37%)
May 14, 2024
10.09
10.33
10.09
10.20
6,474
+0.34(+3.45%)
May 13, 2024
9.780
10.12
9.770
9.860
27,700
+0.29(+3.03%)
May 10, 2024
9.790
9.820
9.570
9.570
7,341
-0.25(-2.55%)
May 09, 2024
9.750
9.820
9.730
9.820
8,130
+0.11(+1.13%)
May 08, 2024
9.660
9.760
9.620
9.710
8,408
+0.05(+0.52%)
May 07, 2024
9.950
9.961
9.660
9.660
9,667
-0.30(-3.01%)
May 06, 2024
9.830
9.970
9.818
9.960
22,312
+0.22(+2.26%)
May 03, 2024
9.890
9.900
9.700
9.740
35,350
+0.19(+1.99%)
May 02, 2024
9.340
9.559
9.275
9.550
40,547
+0.31(+3.35%)
May 01, 2024
9.230
9.620
9.130
9.240
13,879
+0.10(+1.09%)
Apr 30, 2024
9.300
9.300
9.140
9.140
6,313
-0.27(-2.87%)
Apr 29, 2024
9.390
9.510
9.380
9.410
5,026
+0.09(+0.97%)
Apr 26, 2024
9.080
9.330
9.080
9.320
5,073
+0.31(+3.44%)
Apr 25, 2024
8.940
9.010
8.880
9.010
27,367
-0.11(-1.21%)
Apr 24, 2024
9.340
9.340
9.080
9.120
26,743
-0.10(-1.08%)
Apr 23, 2024
8.970
9.304
8.970
9.220
23,074
+0.23(+2.56%)
Apr 22, 2024
8.970
9.100
8.810
8.990
19,982
+0.09(+1.01%)
Apr 19, 2024
8.970
9.020
8.820
8.900
11,627
-0.10(-1.11%)
Apr 18, 2024
9.100
9.190
8.970
9.000
6,097
-0.04(-0.44%)
Apr 17, 2024
9.180
9.186
9.040
9.040
9,003
-0.16(-1.74%)
Apr 16, 2024
9.200
9.250
9.100
9.200
23,724
-0.10(-1.08%)
Apr 15, 2024
9.700
9.700
9.240
9.300
22,415
-0.37(-3.83%)
Apr 12, 2024
10.06
10.06
9.640
9.670
25,103
-0.47(-4.64%)
Apr 11, 2024
10.16
10.16
10.02
10.14
9,618
+0.02(+0.20%)
Apr 10, 2024
10.11
10.15
10.10
10.12
14,438
-0.36(-3.44%)
Apr 09, 2024
10.50
10.53
10.40
10.48
20,084
+0.09(+0.87%)
Apr 08, 2024
10.39
10.46
10.34
10.39
13,268
+0.16(+1.56%)
Apr 05, 2024
10.19
10.33
10.15
10.23
14,712
-0.01(-0.10%)
Apr 04, 2024
10.57
10.60
10.21
10.24
38,392
-0.17(-1.59%)
Apr 03, 2024
10.29
10.41
10.29
10.41
9,340
+0.04(+0.35%)
Apr 02, 2024
10.41
10.41
10.26
10.37
28,257
-0.38(-3.49%)
Apr 01, 2024
10.92
10.92
10.60
10.74
8,290
-0.12(-1.06%)
Mar 28, 2024
10.79
10.96
10.79
10.86
23,533
+0.09(+0.83%)
Mar 27, 2024
10.58
10.81
10.45
10.77
11,836
+0.30(+2.87%)
Mar 26, 2024
10.55
10.60
10.46
10.47
20,527
+0.03(+0.29%)
Mar 25, 2024
10.47
10.64
10.42
10.44
15,388
-0.01(-0.10%)
Mar 22, 2024
10.66
10.66
10.45
10.45
25,695
-0.24(-2.25%)
Mar 21, 2024
10.84
10.98
10.69
10.69
20,594
-0.05(-0.49%)
Mar 20, 2024
10.44
10.79
10.39
10.74
26,580
+0.32(+3.10%)
Mar 19, 2024
10.32
10.43
10.20
10.42
8,870
-0.04(-0.42%)
Mar 18, 2024
10.64
10.64
10.40
10.46
26,241
-0.10(-0.95%)
Mar 15, 2024
10.41
10.64
10.41
10.56
27,741
+0.14(+1.32%)
Mar 14, 2024
10.88
10.88
10.34
10.43
20,312
-0.47(-4.32%)
Mar 13, 2024
10.96
11.02
10.89
10.90
17,375
+0.11(+1.04%)
Mar 12, 2024
10.86
10.86
10.64
10.78
24,909
+0.02(+0.18%)
Mar 11, 2024
11.04
11.16
10.74
10.76
30,064
-0.20(-1.82%)
Mar 08, 2024
11.03
11.36
10.90
10.96
25,961
+0.05(+0.46%)
Mar 07, 2024
10.88
10.95
10.79
10.91
13,890
+0.10(+0.92%)
Mar 06, 2024
10.81
10.91
10.78
10.81
10,810
+0.18(+1.69%)
Mar 05, 2024
10.90
10.93
10.56
10.63
34,641
-0.29(-2.65%)
Mar 04, 2024
11.30
11.30
10.92
10.92
13,407
-0.21(-1.88%)
Mar 01, 2024
11.03
11.29
10.87
11.13
14,707
+0.05(+0.45%)
Feb 29, 2024
11.19
11.30
11.02
11.08
10,543
+0.12(+1.09%)
Feb 28, 2024
11.11
11.12
10.91
10.96
15,115
-0.19(-1.70%)
Feb 27, 2024
10.89
11.19
10.86
11.15
18,501
+0.58(+5.47%)
Feb 26, 2024
10.27
10.67
10.27
10.57
13,049
+0.39(+3.82%)
Feb 23, 2024
10.28
10.28
10.08
10.19
18,419
-0.07(-0.68%)
Feb 22, 2024
10.34
10.40
10.26
10.26
27,695
+0.07(+0.69%)
Feb 21, 2024
10.29
10.29
10.14
10.19
22,030
-0.23(-2.20%)
Feb 20, 2024
10.60
10.60
10.32
10.42
12,831
-0.29(-2.70%)
Feb 16, 2024
10.77
10.87
10.64
10.70
34,709
-0.09(-0.83%)
Feb 15, 2024
10.79
10.88
10.67
10.79
29,750
+0.16(+1.50%)
Feb 14, 2024
10.42
10.67
10.39
10.63
23,896
+0.44(+4.30%)
Feb 13, 2024
10.43
10.43
10.11
10.20
43,887
-0.72(-6.58%)
Feb 12, 2024
10.60
11.00
10.60
10.91
34,968
+0.34(+3.25%)
Feb 09, 2024
10.45
10.63
10.45
10.57
12,448
+0.25(+2.46%)
Feb 08, 2024
10.04
10.39
10.04
10.32
8,141
+0.29(+2.88%)
Feb 07, 2024
10.29
10.29
9.947
10.03
11,817
-0.27(-2.66%)
Feb 06, 2024
9.967
10.30
9.967
10.30
10,099
+0.34(+3.46%)
Feb 05, 2024
10.04
10.04
9.816
9.957
5,378
-0.02(-0.20%)
Feb 02, 2024
9.817
10.01
9.708
9.977
16,875
+0.02(+0.20%)
Feb 01, 2024
9.887
9.993
9.658
9.957
13,692
+0.21(+2.15%)
Jan 31, 2024
9.957
10.07
9.748
9.748
11,496
-0.23(-2.30%)
Jan 30, 2024
10.27
10.27
9.977
9.977
24,748
-0.43(-4.12%)
Jan 29, 2024
9.937
10.42
9.917
10.41
12,412
+0.56(+5.67%)
Jan 26, 2024
9.937
10.04
9.838
9.847
9,614
-0.03(-0.30%)
Jan 25, 2024
9.977
10.02
9.857
9.877
26,932
-0.02(-0.20%)
Jan 24, 2024
10.17
10.17
9.892
9.897
19,209
-0.27(-2.65%)
Jan 23, 2024
10.19
10.27
10.02
10.17
11,714
+0.19(+1.90%)
Jan 22, 2024
9.658
10.13
9.658
9.977
22,804
+0.42(+4.38%)
Jan 19, 2024
9.528
9.558
9.275
9.558
8,764
+0.08(+0.84%)
Jan 18, 2024
9.718
9.718
9.349
9.479
10,677
-0.15(-1.55%)
Jan 17, 2024
9.588
9.628
9.449
9.628
36,633
-0.14(-1.43%)
Jan 16, 2024
9.977
9.977
9.738
9.768
18,712
-0.29(-2.87%)
Jan 12, 2024
10.31
10.37
10.06
10.06
6,682
-0.19(-1.85%)
Jan 11, 2024
10.53
10.54
10.17
10.25
17,317
-0.31(-2.93%)
Jan 10, 2024
10.74
10.74
10.44
10.55
14,372
-0.14(-1.35%)
Jan 09, 2024
10.69
10.87
10.66
10.70
5,127
-0.18(-1.69%)
Jan 08, 2024
10.46
10.88
10.42
10.88
12,281
+0.43(+4.08%)
Jan 05, 2024
10.47
10.56
10.29
10.46
22,195
-0.10(-0.98%)
Jan 04, 2024
10.49
10.64
10.44
10.56
12,575
+0.05(+0.44%)
Jan 03, 2024
10.72
10.72
10.50
10.52
16,163
-0.46(-4.18%)
Jan 02, 2024
11.16
11.26
10.93
10.97
25,809
-0.36(-3.17%)
Dec 29, 2023
11.68
11.70
11.31
11.33
16,244
-0.34(-2.90%)
Dec 28, 2023
11.65
11.81
11.59
11.67
20,197
-0.01(-0.08%)
Dec 27, 2023
11.70
11.75
11.58
11.68
19,000
+0.06(+0.51%)
Dec 26, 2023
11.48
11.69
11.48
11.62
20,219
+0.20(+1.74%)
Dec 22, 2023
11.29
11.49
11.21
11.42
13,927
+0.19(+1.69%)
Dec 21, 2023
11.15
11.31
11.05
11.23
24,101
+0.36(+3.35%)
Dec 20, 2023
11.50
11.61
10.87
10.87
19,685
-0.71(-6.11%)
Dec 19, 2023
11.23
11.60
11.23
11.57
30,551
+0.41(+3.65%)
Dec 18, 2023
11.20
11.36
11.12
11.17
34,299
+0.03(+0.27%)
Dec 15, 2023
11.39
11.39
11.09
11.14
56,647
-0.20(-1.76%)
Dec 14, 2023
11.03
11.39
11.01
11.34
33,273
+0.54(+5.03%)
Dec 13, 2023
10.23
10.79
10.10
10.79
10,863
+0.58(+5.70%)
Dec 12, 2023
10.21
10.27
10.08
10.21
7,513
-0.02(-0.19%)
Dec 11, 2023
10.27
10.27
10.12
10.23
12,388
-0.07(-0.65%)
Dec 08, 2023
10.40
10.52
10.22
10.30
16,862
+0.01(+0.07%)
Dec 07, 2023
10.28
10.36
10.26
10.29
14,115
-0.11(-1.05%)
Dec 06, 2023
10.43
10.71
10.40
10.40
18,742
+0.12(+1.21%)
Dec 05, 2023
10.39
10.45
10.27
10.28
38,690
-0.17(-1.66%)
Dec 04, 2023
10.30
10.51
10.30
10.45
16,908
+0.08(+0.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.