Direxion Low Priced Stock ETF (LOPX) Historical Stock Data
6.24 ↑1.05 (20.14%)
As of September 14, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, LOPX is down -0.28% a day on average. There have been 14 days where Direxion Low Priced Stock ETF closed green and 16 days where LOPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 5.14 | 5.19 | ↑$0.05 (1.07%) | 5.12 | 5.19 | 768 |
| 2022-09-22 | 5.65 | 5.40 | ↓$0.25 (-4.47%) | 5.40 | 5.65 | 2.76K |
| 2022-09-21 | 5.78 | 5.65 | ↓$0.13 (-2.20%) | 5.65 | 5.92 | 2.16K |
| 2022-09-20 | 5.81 | 5.75 | ↓$0.06 (-0.98%) | 5.75 | 5.89 | 6.81K |
| 2022-09-19 | 5.85 | 5.95 | ↑$0.10 (1.71%) | 5.82 | 5.95 | 4.31K |
| 2022-09-16 | 6.03 | 5.92 | ↓$0.11 (-1.77%) | 5.88 | 6.03 | 2.19K |
| 2022-09-15 | 6.21 | 6.18 | ↓$0.03 (-0.56%) | 6.15 | 6.21 | 815 |
| 2022-09-14 | 6.10 | 6.24 | ↑$0.14 (2.30%) | 6.10 | 6.25 | 6.15K |
| 2022-09-13 | 6.32 | 6.15 | ↓$0.17 (-2.73%) | 6.14 | 6.32 | 2.48K |
| 2022-09-12 | 6.48 | 6.55 | ↑$0.07 (1.08%) | 6.46 | 6.55 | 2.60K |
| 2022-09-09 | 6.32 | 6.38 | ↑$0.06 (1.00%) | 6.32 | 6.38 | 16.33K |
| 2022-09-08 | 6.04 | 6.15 | ↑$0.11 (1.80%) | 6.02 | 6.15 | 8.79K |
| 2022-09-07 | 5.82 | 6.01 | ↑$0.19 (3.26%) | 5.82 | 6.02 | 157.27K |
| 2022-09-02 | 6.05 | 5.91 | ↓$0.14 (-2.26%) | 5.90 | 6.05 | 59.90K |
| 2022-09-01 | 6.00 | 5.95 | ↓$0.05 (-0.76%) | 5.85 | 6.00 | 13.07K |
| 2022-08-31 | 6.10 | 6.12 | ↑$0.02 (0.38%) | 6.10 | 6.12 | 1.94K |
| 2022-08-30 | 6.23 | 6.09 | ↓$0.14 (-2.26%) | 6.03 | 6.23 | 1.48K |
| 2022-08-29 | 6.33 | 6.28 | ↓$0.05 (-0.79%) | 6.25 | 6.33 | 2.02K |
| 2022-08-26 | 6.39 | 6.29 | ↓$0.10 (-1.49%) | 6.29 | 6.39 | 152.33K |
| 2022-08-25 | 6.53 | 6.60 | ↑$0.06 (0.98%) | 6.51 | 6.61 | 614.97K |
| 2022-08-24 | 6.49 | 6.52 | ↑$0.03 (0.50%) | 6.49 | 6.52 | 30.16K |
| 2022-08-23 | 6.37 | 6.30 | ↓$0.07 (-1.08%) | 6.30 | 6.37 | 693 |
| 2022-08-22 | 6.30 | 6.23 | ↓$0.07 (-1.03%) | 6.23 | 6.31 | 611 |
| 2022-08-19 | 6.70 | 6.46 | ↓$0.24 (-3.60%) | 6.43 | 6.70 | 9.26K |
| 2022-08-18 | 7.02 | 7.03 | ↑$0.01 (0.09%) | 6.99 | 7.08 | 3.76K |
| 2022-08-17 | 7.22 | 7.17 | ↓$0.05 (-0.69%) | 7.17 | 7.22 | 2.18K |
| 2022-08-16 | 7.21 | 7.41 | ↑$0.20 (2.83%) | 7.20 | 7.55 | 2.73K |
| 2022-08-15 | 7.13 | 7.21 | ↑$0.08 (1.05%) | 7.12 | 7.21 | 1.12K |
| 2022-08-12 | 6.94 | 7.20 | ↑$0.26 (3.76%) | 6.94 | 7.26 | 8K |
| 2022-08-11 | 7.17 | 6.91 | ↓$0.26 (-3.62%) | 6.91 | 7.27 | 5.69K |
Create an account or log in to view more rows.
$LOPX Bears always win...
Bulls have to be forever bagholders....
$LOPX is anyone really buying this shit
$LOPX shorters eat my shit
$LOPX just waiting to short this bad boy.
$LOPX HODL!!!
$LOPX just waiting to short this bad boy.
$LOPX Fuk the 1% even though i feel like the 1%
$LOPX God dammit
$LOPX almost go time
$LOPX over a thousand shares in now