Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Direxion Moonshot Innovators ETF (NY: MOON ) 9.880 +0.160 (+1.65%) Official Closing Price Updated: 8:00 PM EDT, Jul 9, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 09, 2024 9.790 9.910 9.710 9.880 15,034 +0.16(+1.65%) Jul 08, 2024 9.690 9.805 9.680 9.720 22,539 +0.10(+1.04%) Jul 05, 2024 9.510 9.620 9.460 9.620 14,098 +0.15(+1.58%) Jul 03, 2024 9.470 9.655 9.470 9.470 54,595 +0.05(+0.53%) Jul 02, 2024 9.450 9.490 9.351 9.420 8,226 -0.05(-0.53%) Jul 01, 2024 9.500 9.530 9.400 9.470 11,282 +0.02(+0.21%) Jun 28, 2024 9.505 9.505 9.405 9.450 8,247 -0.07(-0.74%) Jun 27, 2024 9.300 9.520 9.300 9.520 9,834 +0.16(+1.71%) Jun 26, 2024 9.250 9.379 9.250 9.360 9,469 +0.10(+1.03%) Jun 25, 2024 9.350 9.350 9.261 9.265 18,673 -0.09(-0.91%) Jun 24, 2024 9.450 9.535 9.340 9.350 18,802 -0.12(-1.26%) Jun 21, 2024 9.380 9.490 9.360 9.470 11,263 +0.13(+1.39%) Jun 20, 2024 9.470 9.470 9.306 9.340 28,399 -0.16(-1.73%) Jun 18, 2024 9.699 9.699 9.500 9.505 10,730 -0.18(-1.90%) Jun 17, 2024 9.699 9.771 9.664 9.689 12,398 -0.07(-0.72%) Jun 14, 2024 9.889 9.954 9.749 9.759 15,012 -0.22(-2.20%) Jun 13, 2024 10.14 10.17 9.958 9.978 7,444 -0.04(-0.40%) Jun 12, 2024 10.09 10.26 10.02 10.02 10,140 +0.40(+4.14%) Jun 11, 2024 9.510 9.679 9.450 9.619 8,092 +0.03(+0.31%) Jun 10, 2024 9.350 9.590 9.320 9.590 10,834 +0.22(+2.34%) Jun 07, 2024 9.400 9.559 9.370 9.370 9,887 -0.16(-1.67%) Jun 06, 2024 9.639 9.639 9.510 9.530 5,051 -0.24(-2.43%) Jun 05, 2024 9.562 9.769 9.562 9.767 7,198 +0.26(+2.70%) Jun 04, 2024 9.540 9.550 9.500 9.510 3,756 -0.11(-1.14%) Jun 03, 2024 9.669 9.709 9.455 9.619 16,280 +0.06(+0.63%) May 31, 2024 9.719 9.719 9.470 9.560 5,750 -0.10(-1.03%) May 30, 2024 9.599 9.729 9.570 9.659 7,024 +0.10(+1.04%) May 29, 2024 9.520 9.567 9.430 9.560 17,279 -0.10(-1.03%) May 28, 2024 9.759 9.759 9.590 9.659 9,152 -0.03(-0.31%) May 24, 2024 9.599 9.739 9.595 9.689 10,166 +0.10(+1.04%) May 23, 2024 9.928 9.928 9.510 9.590 6,636 -0.31(-3.12%) May 22, 2024 9.928 10.05 9.885 9.899 4,945 -0.05(-0.50%) May 21, 2024 10.10 10.11 9.918 9.948 48,592 -0.17(-1.67%) May 20, 2024 10.12 10.21 10.08 10.12 12,946 -0.03(-0.29%) May 17, 2024 10.06 10.17 10.05 10.15 18,690 +0.11(+1.09%) May 16, 2024 10.16 10.17 10.02 10.04 14,595 -0.27(-2.61%) May 15, 2024 10.38 10.40 10.11 10.31 39,695 +0.14(+1.37%) May 14, 2024 10.06 10.30 10.06 10.17 6,494 +0.34(+3.45%) May 13, 2024 9.749 10.09 9.739 9.829 27,788 +0.29(+3.03%) May 10, 2024 9.759 9.789 9.540 9.540 7,364 -0.25(-2.55%) May 09, 2024 9.719 9.789 9.699 9.789 8,155 +0.11(+1.13%) May 08, 2024 9.629 9.729 9.590 9.679 8,434 +0.05(+0.52%) May 07, 2024 9.918 9.929 9.629 9.629 9,697 -0.30(-3.01%) May 06, 2024 9.799 9.938 9.787 9.928 22,382 +0.22(+2.26%) May 03, 2024 9.859 9.869 9.669 9.709 35,462 +0.19(+1.99%) May 02, 2024 9.310 9.529 9.246 9.520 40,675 +0.31(+3.36%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.