Dark

CCON
Direxion Connected Consumer ETF
stock NYSE

Inactive

Sep 17, 2021

53.03USD+0.811%(+0.43)1,178

Pre-market

0.00USD-100.000%(-52.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-17	52.8000	53.0315	52.8000	53.0315	+0.811%	1,178	0.000%
2021-09-16	52.3000	52.6050	51.1401	52.6050	-0.156%	5,987	+0.811%
2021-09-15	52.4500	52.6873	52.2100	52.6873	-0.424%	10,419	+0.653%
2021-09-14	53.7500	53.7500	52.9115	52.9115	-1.965%	1,031	+0.227%
2021-09-13	53.9719	53.9719	53.9719	53.9719	-0.527%	88	-1.742%
2021-09-10	54.7500	54.8030	54.2576	54.2576	-1.084%	456	-2.260%
2021-09-09	54.8524	54.8524	54.8524	54.8524	+0.164%	9	-3.320%
2021-09-08	55.1600	55.1600	54.7624	54.7624	-1.371%	2,052	-3.161%
2021-09-07	55.5236	55.5236	55.5236	55.5236	-0.178%	0	-4.488%
2021-09-03	55.6224	55.6224	55.6224	55.6224	-0.049%	3	-4.658%
2021-09-02	55.6499	55.6499	55.6499	55.6499	-0.056%	14	-4.705%
2021-09-01	55.9300	55.9700	55.6810	55.6810	+0.411%	630	-4.758%
2021-08-31	55.6000	55.6000	55.4532	55.4532	-0.285%	3,417	-4.367%
2021-08-30	55.6799	55.6799	55.6000	55.6117	+0.706%	757	-4.640%
2021-08-27	54.9400	55.2218	54.9400	55.2218	+0.922%	168	-3.966%
2021-08-26	55.5500	55.5500	54.7173	54.7173	-1.107%	110	-3.081%
2021-08-25	55.3300	55.3300	55.3300	55.3300	+0.027%	450	-4.154%
2021-08-24	54.4100	55.3151	54.4100	55.3151	+1.408%	6,940	-4.128%
2021-08-23	53.6500	54.5469	53.6400	54.5469	+1.842%	1,454	-2.778%
2021-08-20	53.5699	53.5699	53.5603	53.5603	+1.675%	101	-0.987%
2021-08-19	52.8350	52.8350	52.6778	52.6778	-0.675%	496	+0.671%
2021-08-18	53.6300	53.6400	53.0359	53.0359	-0.819%	616	-0.008%
2021-08-17	53.2800	53.4739	53.2800	53.4739	-1.222%	259	-0.827%
2021-08-16	54.1353	54.1353	54.1353	54.1353	-1.325%	0	-2.039%
2021-08-13	54.9300	54.9300	54.8620	54.8620	-0.908%	563	-3.337%
2021-08-12	55.3647	55.3647	55.3647	55.3647	-0.028%	7	-4.214%
2021-08-11	55.7000	55.7000	55.3700	55.3800	-0.219%	1,091	-4.241%
2021-08-10	55.4900	55.6800	53.6100	55.5018	-1.675%	2,901	-4.451%
2021-08-09	56.4472	56.4472	56.4472	56.4472	+0.132%	16	-6.051%
2021-08-06	57.0700	57.0700	56.3728	56.3728	-0.898%	445	-5.927%
2021-08-05	56.8835	56.8835	56.8835	56.8835	+0.458%	110	-6.772%
2021-08-04	56.6300	56.6300	56.6242	56.6242	-0.133%	339	-6.345%
2021-08-03	56.9700	57.0100	56.3900	56.6994	-1.152%	805	-6.469%
2021-08-02	57.6700	57.6700	57.3600	57.3600	+0.645%	1,281	-7.546%
2021-07-30	56.9922	56.9922	56.9922	56.9922	-1.234%	4	-6.950%
2021-07-29	57.7045	57.7045	57.7045	57.7045	+0.072%	2	-8.098%
2021-07-28	57.8700	57.8800	57.6628	57.6628	+2.180%	911	-8.032%
2021-07-27	64.1400	64.1400	55.4500	56.4327	-4.111%	9,874	-6.027%
2021-07-26	57.2600	59.2550	57.2600	58.8523	+1.603%	405	-9.891%
2021-07-23	57.9238	57.9238	57.9238	57.9238	-0.721%	47	-8.446%
2021-07-22	58.3446	58.3446	58.3446	58.3446	-0.454%	10	-9.106%
2021-07-21	58.6105	58.6105	58.6105	58.6105	+1.091%	24	-9.519%
2021-07-20	57.9780	57.9780	57.9780	57.9780	+1.933%	1	-8.532%
2021-07-19	56.8784	56.8784	56.8784	56.8784	+0.044%	138	-6.763%
2021-07-16	56.8532	56.8532	56.8532	56.8532	-1.155%	267	-6.722%
2021-07-15	57.5000	57.5178	57.5000	57.5178	-1.063%	211	-7.800%
2021-07-14	58.4100	58.4800	58.1359	58.1359	-1.581%	453	-8.780%
2021-07-13	59.5500	59.5500	59.0700	59.0700	-0.410%	374	-10.223%
2021-07-12	58.6700	59.3132	58.6700	59.3132	+0.170%	104	-10.591%
2021-07-09	58.6500	59.2128	58.6500	59.2128	+1.444%	101	-10.439%
2021-07-08	57.7200	58.3700	57.0300	58.3700	-1.474%	1,803	-9.146%
2021-07-07	59.9700	59.9700	59.2430	59.2430	-1.275%	237	-10.485%
2021-07-06	59.7100	60.0081	59.7100	60.0081	-0.233%	415	-11.626%
2021-07-02	60.1481	60.1481	60.1481	60.1481	+0.126%	57	-11.832%
2021-07-01	60.0727	60.0727	60.0727	60.0727	-0.421%	40	-11.721%
2021-06-30	60.3100	60.3400	60.0600	60.3265	-0.771%	2,003	-12.093%
2021-06-29	60.7955	60.7955	60.7955	60.7955	+0.350%	35	-12.771%
2021-06-28	60.3800	61.7790	60.3800	60.5836	+1.101%	2,839	-12.466%
2021-06-25	59.9240	59.9240	59.9240	59.9240	-0.372%	0	-11.502%
2021-06-24	60.1477	60.1477	60.1477	60.1477	+1.302%	22	-11.831%
2021-06-23	59.4092	59.4092	59.3746	59.3746	+1.061%	302	-10.683%
2021-06-22	58.7514	58.7514	58.7514	58.7514	+0.684%	12	-9.736%
2021-06-21	58.3800	58.3800	58.3525	58.3525	+0.590%	263	-9.119%
2021-06-18	58.4600	58.4600	57.9400	58.0101	-0.608%	3,659	-8.582%
2021-06-17	58.3651	58.3651	58.3651	58.3651	+0.857%	0	-9.138%
2021-06-16	58.1400	58.1800	57.6700	57.8691	-1.036%	4,421	-8.360%
2021-06-15	58.5200	58.5400	58.3300	58.4749	-1.504%	2,853	-9.309%
2021-06-14	59.3678	59.3678	59.3678	59.3678	+0.060%	6	-10.673%
2021-06-11	59.3322	59.3322	59.3322	59.3322	+0.886%	6	-10.619%
2021-06-10	58.6400	58.8300	58.6300	58.8113	+0.204%	3,817	-9.828%
2021-06-09	58.6915	58.6915	58.6915	58.6915	+0.146%	0	-9.644%
2021-06-08	58.1000	58.6061	58.1000	58.6061	+1.167%	1,637	-9.512%
2021-06-07	57.7500	57.9302	57.7500	57.9302	+0.677%	2,349	-8.456%
2021-06-04	57.5100	57.5407	57.5100	57.5407	+0.595%	419	-7.837%
2021-06-03	57.2400	57.2400	57.2003	57.2003	-2.075%	112	-7.288%
2021-06-02	58.4126	58.4126	58.4126	58.4126	-0.318%	117	-9.212%
2021-06-01	58.0900	58.5991	58.0900	58.5991	+0.700%	403	-9.501%
2021-05-28	58.4800	58.4800	58.1919	58.1919	-0.459%	138	-8.868%
2021-05-27	58.4600	58.4600	58.4600	58.4600	+0.914%	0	-9.286%
2021-05-26	58.1289	58.1289	57.9306	57.9306	+1.133%	407	-8.457%
2021-05-25	57.2815	57.2815	57.2815	57.2815	+0.679%	0	-7.419%
2021-05-24	56.9800	56.9800	56.8949	56.8949	-0.252%	150	-6.790%
2021-05-21	57.0389	57.0389	57.0389	57.0389	-1.099%	3	-7.026%
2021-05-20	57.6400	57.6729	57.6400	57.6729	+2.515%	604	-8.048%
2021-05-19	56.2582	56.2582	56.2582	56.2582	+0.041%	167	-5.736%
2021-05-18	56.2350	56.2350	56.2350	56.2350	+0.639%	60	-5.697%
2021-05-17	55.8781	55.8781	55.8781	55.8781	-0.401%	133	-5.094%
2021-05-14	56.1029	56.1029	56.1029	56.1029	+3.023%	11	-5.475%
2021-05-13	54.4566	54.4566	54.4566	54.4566	-1.537%	96	-2.617%
2021-05-12	55.3064	55.3064	55.3064	55.3064	-2.480%	424	-4.113%
2021-05-11	56.7130	56.7130	56.7130	56.7130	+0.205%	169	-6.491%
2021-05-10	56.5972	56.5972	56.5972	56.5972	-2.982%	72	-6.300%
2021-05-07	58.4888	58.4888	58.3368	58.3368	+1.448%	401	-9.094%
2021-05-06	57.5041	57.5041	57.5041	57.5041	-0.821%	33	-7.778%
2021-05-05	57.9801	57.9801	57.9801	57.9801	-2.275%	2	-8.535%
2021-05-04	59.9300	59.9300	59.3300	59.3300	-1.183%	410	-10.616%
2021-05-03	60.1700	60.2600	60.0401	60.0401	-1.228%	1,248	-11.673%
2021-04-30	60.7864	60.7864	60.7864	60.7864	-1.742%	131	-12.758%
2021-04-29	61.7550	61.8642	61.7550	61.8642	-1.249%	103	-14.278%
2021-04-28	62.5050	62.6468	62.5050	62.6468	+0.084%	102	-15.348%
2021-04-27	62.6216	62.6216	62.5942	62.5942	-0.463%	320	-15.277%
2021-04-26	62.6000	62.8853	62.6000	62.8853	+2.452%	408	-15.669%
2021-04-23	60.0000	61.6400	60.0000	61.3800	+0.958%	10,061	-13.601%
2021-04-22	61.0000	61.2000	60.4500	60.7977	+0.462%	6,748	-12.774%
2021-04-21	60.0000	60.5400	60.0000	60.5180	-0.068%	3,990	-12.371%
2021-04-20	60.6000	60.6000	59.9900	60.5590	-0.951%	680	-12.430%
2021-04-19	61.1404	61.1404	61.1404	61.1404	-1.767%	52	-13.263%
2021-04-16	62.2400	62.2400	62.2400	62.2400	-0.096%	97	-14.795%
2021-04-15	61.0900	62.3000	61.0900	62.3000	+0.165%	13,313	-14.877%
2021-04-14	62.1974	62.1974	62.1974	62.1974	-1.145%	85	-14.737%
2021-04-13	63.0050	63.0050	62.9175	62.9175	+0.813%	117	-15.713%
2021-04-12	62.4100	62.4100	62.4100	62.4100	-1.184%	101	-15.027%
2021-04-09	63.2200	63.2200	63.1581	63.1581	-0.776%	408	-16.034%
2021-04-08	62.9500	63.6522	62.8300	63.6522	+1.755%	3,202	-16.686%
2021-04-07	62.5200	62.5545	62.5200	62.5545	-0.587%	225	-15.224%
2021-04-06	62.9240	62.9240	62.9240	62.9240	+0.900%	31	-15.721%
2021-04-05	61.8600	62.4400	61.8500	62.3627	+0.442%	881	-14.963%
2021-04-01	62.1700	62.1700	61.7100	62.0881	+2.383%	10,825	-14.587%
2021-03-31	60.9000	60.9800	60.6429	60.6429	+2.010%	7,670	-12.551%
2021-03-30	58.9800	59.6400	58.9800	59.4482	+0.279%	4,700	-10.794%
2021-03-29	59.1200	59.2826	59.1200	59.2826	-2.000%	373	-10.545%
2021-03-26	60.7700	60.9200	58.9900	60.4924	-1.444%	1,567	-12.334%
2021-03-25	59.8900	61.3790	59.8900	61.3790	+1.016%	252	-13.600%
2021-03-24	62.5750	62.5750	60.7617	60.7617	-4.101%	9,080	-12.722%
2021-03-23	63.6500	63.6500	63.3600	63.3600	-1.542%	202	-16.301%
2021-03-22	64.1800	64.5500	64.1700	64.3520	+0.483%	7,026	-17.592%
2021-03-19	62.7100	64.0427	62.7100	64.0427	+1.539%	1,607	-17.194%
2021-03-18	63.9800	64.2500	63.0721	63.0721	-2.636%	15,704	-15.919%
2021-03-17	65.0500	65.0500	64.7200	64.7800	-0.023%	1,611	-18.136%
2021-03-16	64.9480	64.9480	64.0000	64.7948	-0.396%	3,758	-18.155%
2021-03-15	64.6500	65.0522	64.6400	65.0522	+0.586%	1,150	-18.479%
2021-03-12	64.5304	64.6729	64.5300	64.6729	+0.444%	501	-18.000%
2021-03-11	63.2000	64.5500	63.1900	64.3870	+4.391%	1,170	-17.636%
2021-03-10	61.7911	61.7911	61.6784	61.6784	-1.222%	2,777	-14.019%
2021-03-09	62.5799	62.5799	62.4417	62.4417	+4.710%	259	-15.070%
2021-03-08	59.7152	59.7152	59.6329	59.6329	-3.206%	375	-11.070%
2021-03-05	61.0900	61.6080	58.8500	61.6080	+1.008%	3,518	-13.921%
2021-03-04	59.9900	60.9934	59.9900	60.9934	-2.754%	259	-13.054%
2021-03-03	63.5000	63.6500	62.5000	62.7205	-3.758%	2,841	-15.448%
2021-03-02	66.7100	66.7200	65.1694	65.1694	-2.520%	1,276	-18.625%
2021-03-01	66.6100	66.8542	66.5574	66.8542	+2.466%	1,190	-20.676%
2021-02-26	65.2450	65.2450	65.2450	65.2450	+0.674%	769	-18.719%
2021-02-25	65.0850	65.0850	64.8085	64.8085	-3.337%	1,263	-18.172%
2021-02-24	66.8600	67.2100	66.8500	67.0458	-0.039%	1,200	-20.903%
2021-02-23	65.2900	67.0720	64.2924	67.0720	+0.166%	1,057	-20.933%
2021-02-22	66.9609	66.9609	66.9609	66.9609	-3.503%	120	-20.802%
2021-02-19	69.3919	69.3919	69.3919	69.3919	+0.966%	72	-23.577%
2021-02-18	68.7900	68.9700	68.7278	68.7278	-0.857%	1,522	-22.838%
2021-02-17	69.4900	69.4900	68.4700	69.3217	-1.740%	5,170	-23.499%
2021-02-16	71.1800	71.1800	70.5489	70.5489	-0.239%	863	-24.830%
2021-02-12	70.7182	70.7182	70.7182	70.7182	+1.631%	102	-25.010%
2021-02-11	69.6600	69.6600	69.5700	69.5834	+1.042%	507	-23.787%
2021-02-10	69.1400	69.1800	68.1600	68.8657	+1.344%	3,928	-22.993%
2021-02-09	66.4000	68.0500	66.4000	67.9524	+1.123%	9,227	-21.958%
2021-02-08	66.8450	67.2000	66.8450	67.1976	+0.724%	639	-21.081%
2021-02-05	66.7148	66.7148	66.7148	66.7148	+1.408%	47	-20.510%
2021-02-04	65.7882	65.7882	65.7882	65.7882	+0.883%	1,529	-19.391%
2021-02-03	65.2150	65.2840	65.2125	65.2125	+0.457%	228	-18.679%
2021-02-02	64.9000	64.9161	64.9000	64.9161	+1.130%	411	-18.308%
2021-02-01	64.2100	64.2100	64.1500	64.1906	+2.160%	1,659	-17.384%
2021-01-29	63.0900	63.4400	62.5000	62.8336	-1.607%	1,452	-15.600%
2021-01-28	63.9600	64.8900	63.4109	63.8600	-1.145%	6,382	-16.957%
2021-01-27	63.4100	65.8000	63.3300	64.5998	-0.281%	5,265	-17.908%
2021-01-26	64.6000	64.7818	64.6000	64.7818	+0.136%	1,757	-18.138%
2021-01-25	65.6000	65.6000	64.3520	64.6941	+1.097%	2,488	-18.027%
2021-01-22	63.7000	63.9920	63.7000	63.9920	+0.369%	257	-17.128%
2021-01-21	63.7567	63.7567	63.7567	63.7567	+1.214%	46	-16.822%
2021-01-20	62.9098	63.0500	62.9098	62.9922	+2.218%	572	-15.813%
2021-01-19	61.4290	61.6256	61.2300	61.6256	+1.708%	3,513	-13.946%
2021-01-15	60.7300	60.8200	60.5900	60.5910	-0.350%	708	-12.476%
2021-01-14	60.9900	61.0600	60.8040	60.8040	+0.136%	1,064	-12.783%
2021-01-13	61.1200	61.1200	60.7213	60.7213	-0.062%	571	-12.664%
2021-01-12	60.6000	60.7589	60.5900	60.7589	+0.555%	846	-12.718%
2021-01-11	60.5650	60.7400	60.4237	60.4237	-0.896%	1,022	-12.234%
2021-01-08	60.8400	61.0300	60.7000	60.9699	+1.403%	11,277	-13.020%
2021-01-07	60.0000	60.1264	60.0000	60.1264	+2.175%	2,128	-11.800%
2021-01-06	58.7200	58.8466	58.7200	58.8466	-1.313%	167	-9.882%
2021-01-05	59.4300	59.6298	59.4300	59.6298	+1.309%	985	-11.065%
2021-01-04	59.5300	59.6300	58.3000	58.8593	-1.442%	1,671	-9.901%
2020-12-31	59.6900	59.7204	59.6900	59.7204	-0.242%	141	-11.200%
2020-12-30	59.8650	59.8650	59.8650	59.8650	+1.011%	96	-11.415%
2020-12-29	59.2661	59.2661	59.2661	59.2661	-0.255%	275	-10.520%
2020-12-28	59.9550	59.9550	59.4178	59.4178	-1.396%	808	-10.748%
2020-12-24	60.2589	60.2589	60.2589	60.2589	-0.289%	51	-11.994%
2020-12-23	60.4333	60.4333	60.4333	60.4333	+0.261%	301	-12.248%
2020-12-22	60.3500	60.3600	59.9660	60.2757	+0.592%	2,637	-12.018%
2020-12-21	58.9900	59.9208	58.9900	59.9208	+0.117%	1,316	-11.497%
2020-12-18	59.4286	59.8510	59.4286	59.8510	+1.359%	769	-11.394%
2020-12-17	58.8987	59.0487	58.8987	59.0487	+1.098%	402	-10.190%
2020-12-16	58.4900	58.4900	58.3600	58.4076	+0.065%	602	-9.204%
2020-12-15	58.3500	58.3697	58.2750	58.3697	+1.125%	324	-9.145%
2020-12-14	57.8200	58.0000	57.7201	57.7201	+0.372%	2,299	-8.123%
2020-12-11	57.3220	57.5063	57.3220	57.5063	-0.051%	583	-7.781%
2020-12-10	56.5100	57.5355	56.5100	57.5355	+2.079%	1,260	-7.828%
2020-12-09	57.2600	57.2600	56.3637	56.3637	-1.166%	198	-5.912%
2020-12-08	56.8200	57.0288	56.8200	57.0288	+1.029%	504	-7.009%
2020-12-07	56.8000	56.8000	56.3800	56.4477	+0.108%	692	-6.052%
2020-12-04	56.1500	56.3868	56.1500	56.3868	+0.875%	575	-5.951%
2020-12-03	56.2100	56.2100	55.8978	55.8978	+0.212%	1,828	-5.128%
2020-12-02	55.9000	55.9000	55.6200	55.7798	+0.214%	1,171	-4.927%
2020-12-01	55.7450	55.8300	55.5700	55.6606	+0.027%	3,330	-4.723%
2020-11-30	55.7500	55.7500	55.3000	55.6457	-0.491%	1,031	-4.698%
2020-11-27	55.6600	55.9200	55.5400	55.9200	+1.249%	2,953	-5.165%
2020-11-25	54.7800	55.2300	54.7800	55.2300	+0.546%	1,377	-3.981%
2020-11-24	54.8900	54.9300	54.8000	54.9300	-0.236%	1,985	-3.456%
2020-11-23	54.8100	55.0600	54.7700	55.0600	+0.328%	329	-3.684%
2020-11-20	54.3900	54.8800	54.3900	54.8800	+0.734%	876	-3.368%
2020-11-19	54.3600	54.4800	54.3600	54.4800	+1.889%	1,497	-2.659%
2020-11-18	53.4700	53.4700	53.4700	53.4700	-1.219%	157	-0.820%
2020-11-17	53.7300	54.1300	53.7300	54.1300	+0.185%	107	-2.029%
2020-11-16	54.0600	54.0800	53.9900	54.0300	+0.484%	2,873	-1.848%
2020-11-13	53.8200	53.8200	53.5700	53.7700	+0.486%	1,658	-1.373%
2020-11-12	53.8900	54.0000	53.5100	53.5100	-0.019%	2,136	-0.894%
2020-11-11	53.1900	53.6100	53.1900	53.5200	+1.421%	2,009	-0.913%
2020-11-10	52.6300	52.9600	52.2100	52.7700	-1.328%	2,563	+0.496%
2020-11-09	54.8100	54.8400	53.4800	53.4800	-2.993%	4,305	-0.839%
2020-11-06	54.9300	55.1600	54.9300	55.1300	+0.456%	2,042	-3.806%
2020-11-05	54.6600	54.8800	54.6600	54.8800	+1.180%	1,698	-3.368%
2020-11-04	53.3200	54.2400	53.3200	54.2400	+4.368%	622	-2.228%
2020-11-03	51.2400	52.0500	51.2400	51.9700	+1.683%	2,671	+2.043%
2020-11-02	50.9600	51.5600	50.7000	51.1100	+0.472%	2,377	+3.760%
2020-10-30	51.6000	51.6300	50.6600	50.8700	-3.582%	4,357	+4.249%
2020-10-29	52.7700	52.8100	52.5000	52.7600	+0.783%	4,671	+0.515%
2020-10-28	52.7100	52.7100	52.3000	52.3500	-2.296%	4,303	+1.302%
2020-10-27	53.5900	53.5900	53.5400	53.5800	+0.525%	360	-1.024%
2020-10-26	54.5400	54.5400	53.3000	53.3000	-1.896%	578	-0.504%
2020-10-23	53.8900	54.3300	53.8800	54.3300	+0.798%	17,682	-2.390%
2020-10-22	54.0800	54.0800	53.7000	53.9000	+0.149%	4,218	-1.611%
2020-10-21	53.8800	53.9700	53.8200	53.8200	-0.793%	4,126	-1.465%
2020-10-20	54.4900	54.5000	54.2500	54.2500	+0.426%	1,533	-2.246%
2020-10-19	55.3100	55.3100	54.0000	54.0200	-1.225%	916	-1.830%
2020-10-16	54.6900	54.6900	54.6900	54.6900	-0.564%	170	-3.033%
2020-10-15	54.5000	55.0000	54.4400	55.0000	-0.091%	2,833	-3.579%
2020-10-14	54.8000	55.0500	54.8000	55.0500	-0.900%	842	-3.667%
2020-10-13	55.5500	55.6900	55.3100	55.5500	-0.018%	2,394	-4.534%
2020-10-12	55.6900	55.6900	55.5600	55.5600	+1.405%	594	-4.551%
2020-10-09	54.5500	54.7900	54.5500	54.7900	+1.444%	283	-3.210%
2020-10-08	54.4000	54.4000	54.0100	54.0100	+0.074%	747	-1.812%
2020-10-07	53.9100	54.0400	53.9000	53.9700	+1.600%	1,375	-1.739%
2020-10-06	53.8000	53.9000	53.1200	53.1200	-0.673%	941	-0.167%
2020-10-05	52.9400	53.4800	52.9400	53.4800	+1.712%	541	-0.839%
2020-10-02	52.7500	52.7500	52.5800	52.5800	-0.792%	859	+0.859%
2020-10-01	52.4200	53.0000	52.4200	53.0000	+1.943%	856	+0.059%
2020-09-30	52.2400	52.2400	51.8900	51.9900	+0.483%	390	+2.003%
2020-09-29	51.7400	51.8100	51.5300	51.7400	+0.174%	2,119	+2.496%
2020-09-28	51.9300	51.9300	51.6200	51.6500	+0.722%	4,333	+2.675%
2020-09-25	50.4600	51.3400	50.0900	51.2800	+1.989%	3,672	+3.416%
2020-09-24	50.2900	50.3500	50.0200	50.2800	-0.868%	1,400	+5.472%
2020-09-23	50.8400	50.9000	50.7200	50.7200	-1.877%	900	+4.557%
2020-09-22	50.9400	51.6900	50.9000	51.6900	+1.174%	2,381	+2.595%
2020-09-21	50.4400	51.0900	49.8100	51.0900	+0.020%	15,692	+3.800%
2020-09-18	50.8500	51.0800	50.8500	51.0800	-0.039%	561	+3.820%
2020-09-17	50.6900	51.1200	50.6900	51.1000	-0.564%	982	+3.780%
2020-09-16	51.6300	51.7000	51.3900	51.3900	-0.058%	3,507	+3.194%
2020-09-15	51.7900	51.7900	51.4200	51.4200	+1.022%	477	+3.134%
2020-09-14	50.6100	50.9000	50.6100	50.9000	+2.704%	1,362	+4.188%
2020-09-11	50.3500	50.3500	49.1900	49.5600	-0.761%	1,829	+7.005%
2020-09-10	51.6800	51.6800	49.9400	49.9400	-1.712%	1,692	+6.190%
2020-09-09	50.0800	50.8100	50.0800	50.8100	+3.188%	1,922	+4.372%
2020-09-08	48.8500	50.0800	48.8300	49.2400	-2.224%	7,089	+7.700%
2020-09-04	50.5500	50.5500	48.6200	50.3600	-2.271%	6,352	+5.305%
2020-09-03	53.9600	55.0000	51.1000	51.5300	-5.101%	13,098	+2.914%
2020-09-02	54.5900	54.7000	53.4200	54.3000	+0.444%	16,402	-2.336%
2020-09-01	52.6900	54.0600	52.6900	54.0600	+4.484%	10,523	-1.903%
2020-08-31	51.6400	51.8500	51.3800	51.7400	+0.779%	3,839	+2.496%
2020-08-28	51.2000	51.9700	51.2000	51.3400	+1.003%	11,329	+3.295%
2020-08-27	51.5900	51.5900	50.5800	50.8300	-0.509%	10,407	+4.331%
2020-08-26	50.8200	52.5900	50.7400	51.0900	+0.829%	17,583	+3.800%
2020-08-25	50.0400	50.6700	50.0400	50.6700	0.000%	4,860	+4.661%

.dark-mode .hjtDsR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hjtDsR{ color: #333333; background-color: white; border: 2px solid #333333; }CCONDirexion Connected Consumer ETFstock NYSE

CCON
Direxion Connected Consumer ETF
stock NYSE