Direxion Moonshot Innovators ETF (MOON) Historical Stock Data
9.78 ↑0.23 (2.41%)
As of May 3, 2024, 11:05am EST.
Historical Data
In the past 30 trading days, MOON is down -0.41% a day on average. There have been 14 days where Direxion Moonshot Innovators ETF closed green and 16 days where MOON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9.34 | 9.55 | ↑$0.21 (2.25%) | 9.28 | 9.56 | 40.55K |
| 2024-05-01 | 9.23 | 9.24 | ↑$0.01 (0.11%) | 9.13 | 9.60 | 13.88K |
| 2024-04-30 | 9.30 | 9.14 | ↓$0.16 (-1.72%) | 9.14 | 9.30 | 6.31K |
| 2024-04-29 | 9.39 | 9.41 | ↑$0.02 (0.21%) | 9.38 | 9.51 | 5.02K |
| 2024-04-26 | 9.08 | 9.32 | ↑$0.24 (2.64%) | 9.08 | 9.33 | 5.07K |
| 2024-04-25 | 8.94 | 9.01 | ↑$0.07 (0.78%) | 8.88 | 9.01 | 27.37K |
| 2024-04-24 | 9.34 | 9.12 | ↓$0.22 (-2.36%) | 9.08 | 9.34 | 26.74K |
| 2024-04-23 | 8.97 | 9.22 | ↑$0.25 (2.79%) | 8.97 | 9.30 | 23.07K |
| 2024-04-22 | 8.97 | 8.99 | ↑$0.02 (0.22%) | 8.81 | 9.10 | 19.97K |
| 2024-04-19 | 8.97 | 8.90 | ↓$0.07 (-0.78%) | 8.82 | 9.02 | 11.63K |
| 2024-04-18 | 9.10 | 9.00 | ↓$0.10 (-1.10%) | 8.97 | 9.19 | 6.09K |
| 2024-04-17 | 9.18 | 9.04 | ↓$0.14 (-1.53%) | 9.04 | 9.19 | 9K |
| 2024-04-16 | 9.20 | 9.20 | ↑$0.00 (0.00%) | 9.10 | 9.25 | 23.72K |
| 2024-04-15 | 9.70 | 9.30 | ↓$0.40 (-4.12%) | 9.24 | 9.70 | 22.41K |
| 2024-04-12 | 10.06 | 9.67 | ↓$0.39 (-3.88%) | 9.64 | 10.06 | 25.10K |
| 2024-04-11 | 10.16 | 10.14 | ↓$0.02 (-0.20%) | 10.02 | 10.16 | 9.62K |
| 2024-04-10 | 10.11 | 10.12 | ↑$0.01 (0.10%) | 10.11 | 10.15 | 14.44K |
| 2024-04-09 | 10.50 | 10.48 | ↓$0.02 (-0.19%) | 10.40 | 10.53 | 20.08K |
| 2024-04-08 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.34 | 10.46 | 13.27K |
| 2024-04-05 | 10.19 | 10.23 | ↑$0.04 (0.39%) | 10.15 | 10.33 | 14.71K |
| 2024-04-04 | 10.57 | 10.24 | ↓$0.33 (-3.12%) | 10.21 | 10.60 | 38.31K |
| 2024-04-03 | 10.29 | 10.41 | ↑$0.12 (1.13%) | 10.29 | 10.41 | 9.34K |
| 2024-04-02 | 10.41 | 10.37 | ↓$0.04 (-0.38%) | 10.26 | 10.41 | 28.26K |
| 2024-04-01 | 10.92 | 10.75 | ↓$0.18 (-1.60%) | 10.60 | 10.92 | 8.25K |
| 2024-03-28 | 10.79 | 10.86 | ↑$0.07 (0.65%) | 10.79 | 10.96 | 23.52K |
| 2024-03-27 | 10.58 | 10.77 | ↑$0.19 (1.81%) | 10.50 | 10.81 | 11.84K |
| 2024-03-26 | 10.55 | 10.47 | ↓$0.08 (-0.76%) | 10.47 | 10.59 | 20.52K |
| 2024-03-25 | 10.47 | 10.44 | ↓$0.03 (-0.29%) | 10.42 | 10.60 | 15.39K |
| 2024-03-22 | 10.66 | 10.45 | ↓$0.21 (-1.97%) | 10.45 | 10.66 | 25.68K |
| 2024-03-21 | 10.84 | 10.69 | ↓$0.15 (-1.38%) | 10.69 | 10.94 | 20.59K |
Create an account or log in to view more rows.
$MOON wow. The volume is so low today. Unreal
$MOON this is going to skyrocket tmr!!!
$MOON come back next earning
$MOON might get a sell off today
$MOON we’re fucked tomorrow boys
$MOON omg this is bullshit
$MOON we back
$MOON bear trap
$MOON we always finish green after a red week. Less go!
$MOON just added more