Direxion Shares ETF Trust (FNTC) Historical Stock Data

18.51 ↑3.87 (26.48%)
As of May 4, 2022, 3:08pm EST.

Historical Data

In the past 30 trading days, FNTC is down -0.75% a day on average. There have been 17 days where Direxion Shares ETF Trust closed green and 13 days where FNTC closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1714.4914.64↑$0.15 (1.03%)14.2914.642.03K
2022-05-1613.9513.72↓$0.23 (-1.68%)13.6213.95880
2022-05-1313.5713.92↑$0.35 (2.58%)13.5714.231.40K
2022-05-1212.3012.84↑$0.54 (4.39%)12.0512.902.94K
2022-05-1113.3712.90↓$0.48 (-3.55%)12.8513.371.83K
2022-05-1014.0713.57↓$0.50 (-3.58%)13.1114.072.80K
2022-05-0916.0314.10↓$1.93 (-12.02%)14.1016.032.09K
2022-05-0616.0316.07↑$0.04 (0.25%)16.0316.38742
2022-05-0518.2617.05↓$1.21 (-6.65%)17.0518.26732
2022-05-0417.4919.32↑$1.83 (10.43%)17.3819.322.18K
2022-05-0318.0118.10↑$0.09 (0.52%)17.8818.116.92K
2022-05-0217.5017.92↑$0.42 (2.39%)17.3417.928.54K
2022-04-2919.1917.84↓$1.35 (-7.03%)17.8319.1914.77K
2022-04-2818.4519.29↑$0.84 (4.53%)18.3519.452.18K
2022-04-2718.1017.82↓$0.29 (-1.57%)17.7518.101.12K
2022-04-2618.0017.56↓$0.44 (-2.42%)17.5618.071.63K
2022-04-2518.5418.59↑$0.05 (0.24%)18.4118.59764
2022-04-2218.6118.42↓$0.19 (-1.05%)18.4218.61406
2022-04-2120.7219.67↓$1.05 (-5.09%)19.6720.72596
2022-04-2020.6020.60↑$0.00 (0.00%)20.6020.6072
2022-04-1921.1921.19↑$0.00 (0.00%)21.1921.19338
2022-04-1820.1420.15↑$0.01 (0.04%)20.1420.15282
2022-04-1420.4720.21↓$0.26 (-1.25%)19.9720.50793
2022-04-1320.0020.57↑$0.57 (2.85%)19.9720.571.96K
2022-04-1220.0420.04↑$0.00 (0.00%)20.0420.04162
2022-04-1120.3020.30↑$0.00 (0.00%)20.3020.3077
2022-04-0821.1420.67↓$0.47 (-2.20%)20.6721.14436
2022-04-0720.7020.73↑$0.03 (0.14%)20.6720.735.32K
2022-04-0621.2921.42↑$0.13 (0.61%)21.2921.42835
2022-04-0523.5022.46↓$1.04 (-4.43%)22.4623.551.85K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.