Direxion Connected Consumer ETF (CCON) Historical Stock Data

53.03 ↑0.00 (0.00%)

As of July 8, 2021, 9:34am EST.

Historical Data

In the past 30 trading days, CCON is down -0.11% a day on average. There have been 16 days where Direxion Connected Consumer ETF closed green and 14 days where CCON closed red.

Date	Open	Close	Change	Low	High	Volume
2021-09-17	52.80	53.03	↑$0.23 (0.44%)	52.80	53.03	1.18K
2021-09-16	52.30	52.61	↑$0.31 (0.58%)	51.15	52.61	5.99K
2021-09-15	52.45	52.69	↑$0.24 (0.45%)	52.21	52.69	10.42K
2021-09-14	53.75	52.91	↓$0.84 (-1.56%)	52.91	53.75	1.03K
2021-09-13	53.97	53.97	↑$0.00 (0.00%)	53.97	53.97	88
2021-09-10	54.75	54.26	↓$0.49 (-0.90%)	54.26	54.80	456
2021-09-09	54.85	54.85	↑$0.00 (0.00%)	54.85	54.85	9
2021-09-08	55.16	54.76	↓$0.40 (-0.72%)	54.76	55.16	2.05K
2021-09-03	55.62	55.62	↑$0.00 (0.00%)	55.62	55.62	3
2021-09-02	55.65	55.65	↑$0.00 (0.00%)	55.65	55.65	14
2021-09-01	55.93	55.68	↓$0.25 (-0.45%)	55.68	55.97	630
2021-08-31	55.60	55.45	↓$0.15 (-0.26%)	55.45	55.60	3.42K
2021-08-30	55.68	55.61	↓$0.07 (-0.12%)	55.60	55.68	757
2021-08-27	54.94	55.22	↑$0.28 (0.51%)	54.94	55.22	168
2021-08-26	55.55	54.72	↓$0.83 (-1.50%)	54.72	55.55	110
2021-08-25	55.33	55.33	↑$0.00 (0.00%)	55.33	55.33	450
2021-08-24	54.41	55.32	↑$0.91 (1.66%)	54.41	55.32	6.94K
2021-08-23	53.65	54.55	↑$0.90 (1.67%)	53.64	54.55	1.45K
2021-08-20	53.57	53.56	↓$0.01 (-0.02%)	53.56	53.57	100
2021-08-19	52.84	52.68	↓$0.16 (-0.30%)	52.68	52.84	496
2021-08-18	53.63	53.04	↓$0.59 (-1.11%)	53.04	53.64	616
2021-08-17	53.28	53.47	↑$0.19 (0.36%)	53.28	53.47	259
2021-08-13	54.93	54.86	↓$0.07 (-0.12%)	54.86	54.93	563
2021-08-12	55.36	55.36	↑$0.00 (0.00%)	55.36	55.36	7
2021-08-11	55.70	55.38	↓$0.32 (-0.57%)	55.37	55.70	1.09K
2021-08-10	55.49	55.50	↑$0.01 (0.02%)	53.61	55.68	2.90K
2021-08-09	56.45	56.45	↑$0.00 (0.00%)	56.45	56.45	16
2021-08-06	57.07	56.37	↓$0.70 (-1.22%)	56.37	57.07	445
2021-08-05	56.88	56.88	↑$0.00 (0.00%)	56.88	56.88	110
2021-08-04	56.63	56.62	↓$0.01 (-0.01%)	56.62	56.63	319