Direxion Shares ETF Trust (XXCH) Historical Stock Data
33.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XXCH is down -0.06% a day on average. There have been 18 days where Direxion Shares ETF Trust closed green and 12 days where XXCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 33.09 | 33.09 | ↑$0.00 (0.00%) | 33.09 | 33.09 | 55 |
| 2025-10-22 | 32.96 | 32.70 | ↓$0.26 (-0.79%) | 32.43 | 32.96 | 2.63K |
| 2025-10-21 | 32.68 | 32.63 | ↓$0.05 (-0.14%) | 32.63 | 32.73 | 622 |
| 2025-10-20 | 33.13 | 33.35 | ↑$0.22 (0.66%) | 33.13 | 33.35 | 11.90K |
| 2025-10-17 | 32.40 | 32.40 | ↑$0.00 (0.00%) | 32.40 | 32.40 | 110 |
| 2025-10-16 | 32.80 | 32.39 | ↓$0.41 (-1.26%) | 32.39 | 32.80 | 239 |
| 2025-10-15 | 31.67 | 31.87 | ↑$0.20 (0.62%) | 31.67 | 31.87 | 3.06K |
| 2025-10-14 | 30.64 | 30.69 | ↑$0.05 (0.16%) | 30.64 | 30.69 | 737 |
| 2025-10-13 | 30.87 | 31.20 | ↑$0.33 (1.07%) | 30.87 | 31.31 | 3.48K |
| 2025-10-10 | 30.20 | 29.53 | ↓$0.67 (-2.21%) | 29.53 | 30.20 | 1.90K |
| 2025-10-09 | 31.51 | 31.26 | ↓$0.25 (-0.79%) | 31.26 | 31.53 | 1.75K |
| 2025-10-08 | 31.48 | 31.68 | ↑$0.20 (0.65%) | 31.48 | 31.68 | 773 |
| 2025-10-07 | 31.87 | 31.14 | ↓$0.73 (-2.30%) | 31.10 | 31.87 | 788 |
| 2025-10-06 | 31.57 | 31.53 | ↓$0.04 (-0.14%) | 31.53 | 31.57 | 419 |
| 2025-10-03 | 31.13 | 31.13 | ↑$0.00 (0.00%) | 31.13 | 31.13 | 536 |
| 2025-10-02 | 30.70 | 30.70 | ↑$0.00 (0.00%) | 30.70 | 30.70 | 71 |
| 2025-10-01 | 30.55 | 30.55 | ↑$0.00 (0.00%) | 30.55 | 30.55 | 315 |
| 2025-09-30 | 29.93 | 30.05 | ↑$0.12 (0.41%) | 29.87 | 30.05 | 289 |
| 2025-09-29 | 30.03 | 29.84 | ↓$0.19 (-0.64%) | 29.84 | 30.03 | 337 |
| 2025-09-26 | 29.22 | 29.56 | ↑$0.34 (1.16%) | 29.22 | 29.56 | 500 |
| 2025-09-25 | 29.68 | 29.67 | ↓$0.01 (-0.04%) | 29.60 | 29.76 | 1.19K |
| 2025-09-24 | 30.40 | 30.20 | ↓$0.19 (-0.63%) | 30.13 | 30.40 | 1.18K |
| 2025-09-23 | 30.83 | 30.85 | ↑$0.02 (0.06%) | 30.83 | 30.85 | 332 |
| 2025-09-22 | 30.07 | 30.48 | ↑$0.41 (1.38%) | 30.07 | 30.48 | 4.31K |
| 2025-09-19 | 30.03 | 30.07 | ↑$0.04 (0.14%) | 30.03 | 30.07 | 443 |
| 2025-09-18 | 29.89 | 30.19 | ↑$0.31 (1.02%) | 29.89 | 30.19 | 1.10K |
| 2025-09-17 | 30.04 | 29.96 | ↓$0.08 (-0.27%) | 29.96 | 30.14 | 14.43K |
| 2025-09-16 | 30.04 | 29.99 | ↓$0.05 (-0.17%) | 29.92 | 30.04 | 14.04K |
| 2025-09-15 | 29.62 | 29.63 | ↑$0.01 (0.03%) | 29.62 | 29.63 | 730 |
| 2025-09-12 | 29.22 | 29.26 | ↑$0.04 (0.15%) | 29.22 | 29.26 | 596 |
Create an account or log in to view more rows.
$XXCH added!
$XXCH is it time?
$XXCH The United States stock market is going to crash.
$XXCH I need a smoke after this trade
$XXCH what happened?
$XXCH we all speculate but nobody knows what going to happen.
$XXCH might get a sell off today
$XXCH Not another do nothing day
$XXCH beauty. Bag secured
$XXCH bear trap?