Direxion mRNA ETF (MSGR) Historical Stock Data
13.91 ↑0.00 (0.00%)
As of April 19, 2023, 3:47pm EST.
Historical Data
In the past 30 trading days, MSGR is up 0.28% a day on average. There have been 17 days where Direxion mRNA ETF closed green and 13 days where MSGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | 13.81 | 13.91 | ↑$0.10 (0.72%) | 13.81 | 13.91 | 652 |
| 2023-04-20 | 13.97 | 13.81 | ↓$0.16 (-1.15%) | 13.81 | 14.02 | 1.71K |
| 2023-04-19 | 14.21 | 14.12 | ↓$0.09 (-0.66%) | 14.12 | 14.21 | 0.93K |
| 2023-04-18 | 14.20 | 14.16 | ↓$0.04 (-0.31%) | 13.93 | 14.20 | 0.94K |
| 2023-04-17 | 14.19 | 14.19 | ↑$0.00 (0.00%) | 14.19 | 14.19 | 199 |
| 2023-04-14 | 13.87 | 14.00 | ↑$0.13 (0.92%) | 13.87 | 14.00 | 793 |
| 2023-04-13 | 13.55 | 14.23 | ↑$0.68 (4.99%) | 13.55 | 14.33 | 6.05K |
| 2023-04-12 | 13.75 | 13.80 | ↑$0.05 (0.35%) | 13.75 | 13.80 | 496 |
| 2023-04-11 | 13.57 | 13.69 | ↑$0.12 (0.88%) | 13.57 | 13.73 | 1.42K |
| 2023-04-10 | 13.75 | 13.65 | ↓$0.10 (-0.73%) | 13.65 | 13.75 | 814 |
| 2023-04-06 | 13.20 | 13.66 | ↑$0.46 (3.52%) | 13.20 | 13.66 | 1.09K |
| 2023-04-05 | 13.05 | 13.35 | ↑$0.30 (2.31%) | 13.03 | 13.46 | 9.90K |
| 2023-04-04 | 13.45 | 13.23 | ↓$0.22 (-1.61%) | 13.23 | 13.45 | 646 |
| 2023-04-03 | 13.34 | 13.42 | ↑$0.08 (0.59%) | 13.34 | 13.42 | 317 |
| 2023-03-31 | 13.42 | 13.34 | ↓$0.08 (-0.63%) | 13.34 | 13.42 | 192 |
| 2023-03-30 | 13.30 | 13.05 | ↓$0.25 (-1.91%) | 13.05 | 13.30 | 1.04K |
| 2023-03-29 | 13.36 | 13.15 | ↓$0.21 (-1.54%) | 13.15 | 13.36 | 579 |
| 2023-03-28 | 12.90 | 12.90 | ↑$0.00 (0.00%) | 12.90 | 12.90 | 118 |
| 2023-03-27 | 12.84 | 13.13 | ↑$0.29 (2.23%) | 12.84 | 13.13 | 805 |
| 2023-03-24 | 12.82 | 12.95 | ↑$0.13 (1.03%) | 12.82 | 13.06 | 755 |
| 2023-03-23 | 12.97 | 12.88 | ↓$0.09 (-0.71%) | 12.84 | 12.99 | 1.19K |
| 2023-03-22 | 13.33 | 13.00 | ↓$0.33 (-2.50%) | 13.00 | 13.40 | 1.81K |
| 2023-03-21 | 13.34 | 13.42 | ↑$0.08 (0.58%) | 13.24 | 13.52 | 1.48K |
| 2023-03-20 | 13.63 | 13.56 | ↓$0.07 (-0.52%) | 13.56 | 13.63 | 238 |
| 2023-03-17 | 13.49 | 13.53 | ↑$0.04 (0.28%) | 13.49 | 13.59 | 2.10K |
| 2023-03-16 | 13.72 | 13.85 | ↑$0.13 (0.95%) | 13.63 | 13.95 | 0.95K |
| 2023-03-15 | 13.54 | 13.87 | ↑$0.33 (2.44%) | 13.54 | 13.89 | 5.58K |
| 2023-03-14 | 14.03 | 13.96 | ↓$0.07 (-0.51%) | 13.96 | 14.16 | 30.53K |
| 2023-03-13 | 13.67 | 13.69 | ↑$0.01 (0.10%) | 13.67 | 13.86 | 1.45K |
| 2023-03-10 | 13.33 | 13.23 | ↓$0.10 (-0.76%) | 12.85 | 13.33 | 328 |
Create an account or log in to view more rows.
$MSGR who else excited??
$MSGR this market love evrry dips let’s see
$MSGR Waiting waiting waiting — you know for what !!! Announcement!!!
$MSGR Silly Bears tricks are for kids
$MSGR hows short doing? Keep short pls
we need your money.
$MSGR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MSGR it's just a matter of time and patience...
$MSGR wow. The volume is so low today. Unreal
$MSGR Silly Bears tricks are for kids
$MSGR buy and hodl friends. we may be early
but we are not wrong. very soon.