Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)
NYSEARCA: MEXX · Real-Time Price · USD
14.91
-0.18 (-1.19%)
At close: May 12, 2025, 4:00 PM
14.91
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
MEXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.20 | 15.35 | 14.16 | 14.91 | 14.91 | -1.19% | 270,325 |
| May 9, 2025 | 15.56 | 15.68 | 15.03 | 15.09 | 15.09 | 0.07% | 100,294 |
| May 8, 2025 | 16.12 | 16.47 | 15.06 | 15.08 | 15.08 | -5.16% | 228,788 |
| May 7, 2025 | 15.40 | 16.03 | 15.25 | 15.90 | 15.90 | 3.92% | 177,840 |
| May 6, 2025 | 13.64 | 15.35 | 13.64 | 15.30 | 15.30 | 8.90% | 144,807 |
| May 5, 2025 | 14.32 | 14.43 | 13.98 | 14.05 | 14.05 | -1.54% | 57,295 |
| May 2, 2025 | 14.47 | 14.57 | 13.84 | 14.27 | 14.27 | 1.49% | 80,735 |
| May 1, 2025 | 14.36 | 14.39 | 13.76 | 14.06 | 14.06 | -1.82% | 98,464 |
| Apr 30, 2025 | 13.48 | 14.37 | 13.33 | 14.32 | 14.32 | 2.80% | 114,364 |
| Apr 29, 2025 | 15.43 | 15.51 | 13.84 | 13.93 | 13.93 | -8.66% | 227,529 |
| Apr 28, 2025 | 15.32 | 15.57 | 15.16 | 15.25 | 15.25 | 1.40% | 114,333 |
| Apr 25, 2025 | 14.60 | 15.13 | 14.49 | 15.04 | 15.04 | 2.94% | 92,539 |
| Apr 24, 2025 | 14.47 | 15.01 | 14.18 | 14.61 | 14.61 | 4.58% | 111,606 |
| Apr 23, 2025 | 14.07 | 14.57 | 13.96 | 13.97 | 13.97 | 4.72% | 156,129 |
| Apr 22, 2025 | 12.99 | 13.42 | 12.89 | 13.34 | 13.34 | 6.46% | 79,245 |
| Apr 21, 2025 | 12.95 | 12.95 | 12.26 | 12.53 | 12.53 | -2.72% | 131,841 |
| Apr 17, 2025 | 12.01 | 13.11 | 11.73 | 12.88 | 12.88 | 10.65% | 211,966 |
| Apr 16, 2025 | 11.12 | 11.99 | 11.12 | 11.64 | 11.64 | 4.68% | 93,592 |
| Apr 15, 2025 | 11.30 | 11.51 | 11.12 | 11.12 | 11.12 | 1.37% | 51,207 |
| Apr 14, 2025 | 10.69 | 11.35 | 10.69 | 10.97 | 10.97 | 7.23% | 145,361 |
| Apr 11, 2025 | 10.29 | 10.49 | 10.04 | 10.23 | 10.23 | 1.69% | 61,562 |
| Apr 10, 2025 | 10.27 | 10.72 | 9.75 | 10.06 | 10.06 | -8.96% | 162,436 |
| Apr 9, 2025 | 8.76 | 11.10 | 8.44 | 11.05 | 11.05 | 23.46% | 442,618 |
| Apr 8, 2025 | 9.90 | 9.96 | 8.83 | 8.95 | 8.95 | -3.24% | 97,206 |
| Apr 7, 2025 | 9.41 | 10.33 | 8.90 | 9.25 | 9.25 | -8.23% | 344,791 |
| Apr 4, 2025 | 11.84 | 11.90 | 9.94 | 10.08 | 10.08 | -23.58% | 790,791 |
| Apr 3, 2025 | 12.51 | 13.82 | 12.43 | 13.19 | 13.19 | 12.16% | 520,365 |
| Apr 2, 2025 | 11.51 | 11.81 | 11.36 | 11.76 | 11.76 | 0.68% | 50,235 |
| Apr 1, 2025 | 11.01 | 11.71 | 10.80 | 11.68 | 11.68 | 6.38% | 135,009 |
| Mar 31, 2025 | 11.38 | 11.43 | 10.80 | 10.98 | 10.98 | -4.19% | 82,727 |
| Mar 28, 2025 | 11.60 | 11.66 | 11.00 | 11.46 | 11.46 | -3.13% | 88,085 |
| Mar 27, 2025 | 11.40 | 11.84 | 11.34 | 11.83 | 11.83 | 1.11% | 88,598 |
| Mar 26, 2025 | 12.09 | 12.13 | 11.66 | 11.70 | 11.70 | -3.39% | 73,202 |
| Mar 25, 2025 | 11.89 | 12.17 | 11.71 | 12.11 | 12.11 | 2.54% | 53,783 |
| Mar 24, 2025 | 11.81 | 11.94 | 11.60 | 11.81 | 11.78 | 2.16% | 61,027 |
| Mar 21, 2025 | 11.57 | 11.74 | 11.41 | 11.56 | 11.53 | -3.43% | 45,372 |
| Mar 20, 2025 | 11.67 | 12.01 | 11.48 | 11.97 | 11.94 | -0.91% | 37,667 |
| Mar 19, 2025 | 12.06 | 12.27 | 11.95 | 12.08 | 12.05 | 0.42% | 56,405 |
| Mar 18, 2025 | 12.36 | 12.43 | 11.87 | 12.03 | 12.00 | -4.98% | 124,994 |
| Mar 17, 2025 | 12.20 | 12.78 | 12.10 | 12.66 | 12.63 | 5.15% | 174,713 |
| Mar 14, 2025 | 11.68 | 12.25 | 11.52 | 12.04 | 12.01 | 6.83% | 141,564 |
| Mar 13, 2025 | 11.28 | 11.53 | 11.11 | 11.27 | 11.24 | 0.99% | 77,765 |
| Mar 12, 2025 | 10.91 | 11.20 | 10.68 | 11.16 | 11.13 | 4.10% | 87,464 |
| Mar 11, 2025 | 10.73 | 10.88 | 10.37 | 10.72 | 10.69 | 0.28% | 78,057 |
| Mar 10, 2025 | 11.45 | 11.50 | 10.39 | 10.69 | 10.66 | -7.84% | 84,096 |
| Mar 7, 2025 | 11.50 | 11.64 | 10.80 | 11.60 | 11.57 | 0.78% | 196,854 |
| Mar 6, 2025 | 11.15 | 11.95 | 11.15 | 11.51 | 11.48 | 2.04% | 332,734 |
| Mar 5, 2025 | 10.92 | 11.32 | 10.92 | 11.28 | 11.25 | 6.21% | 189,246 |
| Mar 4, 2025 | 10.14 | 10.84 | 9.39 | 10.62 | 10.59 | 1.05% | 430,205 |
| Mar 3, 2025 | 11.06 | 11.76 | 10.43 | 10.51 | 10.48 | -4.37% | 304,767 |