Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrials Bull 3X Direxion (NY: DUSL )

51.45 +0.37 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 31.62 31.68 30.65 30.82 5,403 -1.30(-4.05%)
May 30, 2018 31.55 32.26 31.32 32.12 3,112 +1.21(+3.90%)
May 29, 2018 31.59 31.90 30.53 30.92 4,754 -1.61(-4.94%)
May 25, 2018 32.52 32.52 32.52 0 -0.21(-0.63%)
May 24, 2018 32.59 32.76 31.94 32.73 2,786 +0.63(+1.95%)
May 23, 2018 32.33 32.33 31.58 32.10 6,846 -0.26(-0.81%)
May 22, 2018 34.37 34.37 32.37 32.37 12,973 -1.18(-3.53%)
May 21, 2018 32.88 33.96 32.88 33.55 10,201 +1.37(+4.27%)
May 18, 2018 31.94 32.28 31.94 32.17 9,157 +0.62(+1.96%)
May 17, 2018 31.22 31.91 31.22 31.56 8,949 +0.33(+1.06%)
May 16, 2018 31.00 31.48 31.00 31.23 4,685 +0.56(+1.84%)
May 15, 2018 30.56 30.81 30.56 30.66 2,548 -0.56(-1.81%)
May 14, 2018 31.65 31.80 31.09 31.23 10,961 +0.08(+0.27%)
May 11, 2018 31.33 31.70 31.15 31.14 11,320 -0.06(-0.18%)
May 10, 2018 31.30 31.30 30.97 31.20 4,669 +0.60(+1.96%)
May 09, 2018 30.14 30.77 29.90 30.60 6,419 +1.10(+3.73%)
May 08, 2018 28.95 29.52 28.95 29.50 3,518 +0.86(+3.02%)
May 07, 2018 28.91 29.16 28.63 28.63 17,778 -0.00(-0.01%)
May 04, 2018 27.35 28.69 27.25 28.64 14,241 +1.27(+4.64%)
May 03, 2018 26.79 27.68 26.05 27.36 18,809 +0.12(+0.42%)
May 02, 2018 27.82 28.30 27.20 27.25 4,242 -0.52(-1.87%)
May 01, 2018 28.46 28.46 26.82 27.77 19,401 -0.85(-2.96%)
Apr 30, 2018 29.71 29.78 28.62 28.62 5,985 -1.09(-3.66%)
Apr 27, 2018 29.44 29.70 29.23 29.70 2,764 -0.10(-0.33%)
Apr 26, 2018 29.95 30.16 29.59 29.80 12,615 +0.18(+0.62%)
Apr 25, 2018 29.91 29.91 29.09 29.62 5,838 -0.16(-0.54%)
Apr 24, 2018 33.22 33.26 28.91 29.78 17,961 -2.82(-8.66%)
Apr 23, 2018 33.10 33.18 32.29 32.60 5,107 -0.13(-0.41%)
Apr 20, 2018 33.55 33.89 32.53 32.74 4,537 -0.54(-1.63%)
Apr 19, 2018 33.08 33.44 32.61 33.28 15,571 -0.18(-0.54%)
Apr 18, 2018 33.24 33.82 33.06 33.46 11,102 +0.92(+2.82%)
Apr 17, 2018 32.07 32.80 32.07 32.54 11,501 +0.89(+2.83%)
Apr 16, 2018 31.67 31.89 31.38 31.65 7,910 +0.81(+2.62%)
Apr 13, 2018 30.88 31.26 30.69 30.84 2,023 -0.29(-0.93%)
Apr 12, 2018 30.69 31.30 30.69 31.13 2,821 +1.40(+4.70%)
Apr 11, 2018 30.31 30.45 29.57 29.73 6,949 -0.67(-2.22%)
Apr 10, 2018 28.19 30.75 28.19 30.41 4,729 +0.64(+2.14%)
Apr 09, 2018 29.69 30.37 29.69 29.77 5,387 +0.19(+0.64%)
Apr 06, 2018 30.46 30.49 28.63 29.58 7,407 -2.43(-7.61%)
Apr 05, 2018 31.94 32.21 31.43 32.02 7,199 +0.91(+2.93%)
Apr 04, 2018 28.90 31.10 28.90 31.10 4,296 +0.50(+1.64%)
Apr 03, 2018 29.51 30.61 29.46 30.60 1,461 +1.27(+4.34%)
Apr 02, 2018 31.59 31.59 28.53 29.33 10,806 -2.41(-7.59%)
Mar 29, 2018 31.74 31.74 31.74 0 +1.47(+4.85%)
Mar 28, 2018 30.24 30.77 29.34 30.27 8,801 +0.02(+0.07%)
Mar 27, 2018 31.82 32.56 30.06 30.25 8,896 -1.60(-5.03%)
Mar 26, 2018 37.38 37.38 30.30 31.85 8,890 +1.98(+6.61%)
Mar 23, 2018 31.17 31.75 29.62 29.87 8,074 -1.17(-3.77%)
Mar 22, 2018 34.05 34.05 30.95 31.04 8,099 -3.50(-10.14%)
Mar 21, 2018 33.99 35.12 33.99 34.54 3,595 +0.26(+0.74%)
Mar 20, 2018 34.52 34.52 34.29 34.29 942 +0.91(+2.72%)
Mar 19, 2018 33.86 34.43 33.38 33.38 3,438 -1.66(-4.72%)
Mar 16, 2018 34.19 35.04 34.19 35.04 6,022 +0.92(+2.70%)
Mar 15, 2018 33.73 34.78 33.73 34.11 4,179 +0.21(+0.62%)
Mar 14, 2018 35.08 35.09 33.77 33.91 14,156 -1.22(-3.47%)
Mar 13, 2018 36.38 36.39 35.00 35.13 29,369 -0.75(-2.09%)
Mar 12, 2018 36.82 36.96 35.52 35.88 14,252 -1.02(-2.78%)
Mar 09, 2018 36.37 36.90 35.21 36.90 13,926 +2.22(+6.41%)
Mar 08, 2018 33.83 34.73 33.83 34.68 8,196 +0.48(+1.39%)
Mar 07, 2018 34.20 34.20 9,263 +0.07(+0.22%)
Mar 06, 2018 34.85 34.85 33.72 34.13 10,647 +0.47(+1.40%)
Mar 05, 2018 31.94 33.66 31.11 33.66 12,878 +0.88(+2.69%)
Mar 02, 2018 31.71 32.78 31.20 32.78 15,236 -0.26(-0.80%)
Mar 01, 2018 33.90 35.14 32.22 33.04 47,160 -1.76(-5.05%)
Feb 28, 2018 36.87 36.99 34.80 34.80 29,649 -1.57(-4.31%)
Feb 27, 2018 37.82 38.33 36.36 36.36 21,649 -1.23(-3.28%)
Feb 26, 2018 36.60 37.84 36.39 37.60 36,337 +1.51(+4.18%)
Feb 23, 2018 35.68 36.09 35.24 36.09 13,268 +0.58(+1.65%)
Feb 22, 2018 35.50 5,804 +0.75(+2.14%)
Feb 21, 2018 35.26 36.40 34.76 34.76 14,759 +0.12(+0.33%)
Feb 20, 2018 34.94 35.59 34.42 34.64 19,444 -1.22(-3.41%)
Feb 16, 2018 35.87 35.87 35.87 0 +0.33(+0.94%)
Feb 15, 2018 35.23 35.54 34.19 35.53 13,002 +1.46(+4.29%)
Feb 14, 2018 32.50 34.13 32.50 34.07 18,390 +1.05(+3.17%)
Feb 13, 2018 33.05 33.18 32.20 33.03 18,565 +0.25(+0.77%)
Feb 12, 2018 32.12 33.57 31.51 32.77 17,357 +1.74(+5.62%)
Feb 09, 2018 30.68 31.38 28.51 31.03 20,835 +0.35(+1.13%)
Feb 08, 2018 34.80 34.80 30.68 30.69 26,594 -3.70(-10.75%)
Feb 07, 2018 34.61 35.57 34.04 34.38 30,900 +0.62(+1.84%)
Feb 06, 2018 30.50 34.29 30.34 33.76 26,248 +0.26(+0.77%)
Feb 05, 2018 36.07 37.19 31.71 33.50 47,670 -3.75(-10.06%)
Feb 02, 2018 38.99 39.11 37.20 37.25 31,025 -2.49(-6.26%)
Feb 01, 2018 39.37 40.41 39.37 39.74 7,467 -0.31(-0.79%)
Jan 31, 2018 40.54 40.69 39.64 40.05 24,902 +0.26(+0.65%)
Jan 30, 2018 39.00 39.90 38.70 39.79 35,068 -0.91(-2.24%)
Jan 29, 2018 41.42 41.83 40.57 40.70 26,181 -0.60(-1.46%)
Jan 26, 2018 40.18 41.39 40.07 41.31 52,455 +1.32(+3.29%)
Jan 25, 2018 40.25 40.38 39.04 39.99 19,223 +0.01(+0.03%)
Jan 24, 2018 40.05 40.47 39.15 39.98 15,572 -0.00(-0.01%)
Jan 23, 2018 39.78 39.98 39.42 39.98 20,247 +0.06(+0.15%)
Jan 22, 2018 39.46 39.92 39.06 39.92 59,593 +0.09(+0.22%)
Jan 19, 2018 39.60 39.91 39.44 39.83 30,527 +0.15(+0.38%)
Jan 18, 2018 40.54 40.58 39.59 39.68 8,370 -0.67(-1.65%)
Jan 17, 2018 39.74 40.39 39.63 40.35 19,798 +0.62(+1.56%)
Jan 16, 2018 41.80 41.80 39.11 39.73 74,980 -0.95(-2.33%)
Jan 12, 2018 40.68 40.68 40.68 0 +1.05(+2.65%)
Jan 11, 2018 38.34 39.62 38.34 39.62 91,522 +1.50(+3.93%)
Jan 10, 2018 38.49 38.13 59,842 -0.12(-0.31%)
Jan 09, 2018 38.12 38.52 37.77 38.24 27,059 +0.63(+1.67%)
Jan 08, 2018 37.58 37.61 37.11 37.61 31,674 +0.47(+1.26%)
Jan 05, 2018 36.74 37.14 36.33 37.14 42,455 +0.85(+2.36%)
Jan 04, 2018 35.85 36.45 35.85 36.29 8,083 +0.70(+1.98%)
Jan 03, 2018 35.19 35.61 34.99 35.58 10,769 +0.70(+2.02%)
Jan 02, 2018 34.77 34.82 34.26 34.88 12,996 +0.37(+1.07%)
Dec 29, 2017 34.51 34.51 34.51 0 -0.01(-0.04%)
Dec 28, 2017 34.50 34.59 34.14 34.52 8,987 +0.20(+0.57%)
Dec 27, 2017 34.19 34.41 34.13 34.33 10,433 +0.23(+0.67%)
Dec 26, 2017 34.15 34.52 34.09 34.10 14,136 +0.05(+0.14%)
Dec 22, 2017 34.60 34.60 33.80 34.05 12,132 +0.02(+0.05%)
Dec 21, 2017 34.54 34.54 33.77 34.03 14,718 -0.01(-0.04%)
Dec 20, 2017 34.05 34.34 33.88 34.04 16,118 +0.29(+0.87%)
Dec 19, 2017 33.82 33.82 33.35 33.75 5,027 +0.13(+0.39%)
Dec 18, 2017 34.27 34.27 33.44 33.62 7,308 +0.91(+2.78%)
Dec 15, 2017 32.49 33.14 32.49 32.71 10,350 +0.23(+0.72%)
Dec 14, 2017 33.27 33.27 32.44 32.48 5,833 -0.57(-1.73%)
Dec 13, 2017 32.71 33.42 32.54 33.05 13,358 +0.59(+1.81%)
Dec 12, 2017 32.69 32.75 32.46 32.46 6,491 +0.05(+0.14%)
Dec 11, 2017 32.69 32.69 32.27 32.42 8,154 -0.09(-0.27%)
Dec 08, 2017 33.48 33.48 32.32 32.50 12,496 +0.40(+1.24%)
Dec 07, 2017 31.00 32.36 31.00 32.11 9,418 +0.54(+1.72%)
Dec 06, 2017 30.89 31.60 30.89 31.57 1,697 +0.37(+1.18%)
Dec 05, 2017 32.22 32.22 31.20 31.20 5,608 -1.02(-3.17%)
Dec 04, 2017 32.83 32.98 32.22 32.22 51,324 +0.96(+3.08%)
Dec 01, 2017 32.51 32.51 30.99 31.26 23,184 -1.02(-3.15%)
Nov 30, 2017 31.34 32.43 31.34 32.28 1,417 +1.55(+5.05%)
Nov 29, 2017 30.55 30.72 30.55 30.72 3,233 +0.62(+2.05%)
Nov 28, 2017 29.23 30.11 29.23 30.11 1,116 +1.34(+4.64%)
Nov 27, 2017 29.08 29.08 28.77 28.77 601 +0.08(+0.28%)
Nov 24, 2017 28.85 28.85 28.69 28.69 214 -0.00(-0.01%)
Nov 22, 2017 28.64 28.70 28.64 28.70 535 +0.66(+2.36%)
Nov 20, 2017 28.04 28.04 28.04 132 +0.30(+1.09%)
Nov 14, 2017 27.73 27.73 27.73 48 -0.28(-1.02%)
Nov 13, 2017 27.97 28.02 27.97 28.02 2,320 -0.23(-0.80%)
Nov 10, 2017 28.19 28.24 28.19 28.24 535 +0.15(+0.54%)
Nov 09, 2017 28.02 28.09 28.02 28.09 417 -1.11(-3.81%)
Nov 08, 2017 29.30 29.32 29.20 29.20 963 -0.18(-0.60%)
Nov 07, 2017 29.32 29.38 29.29 29.38 3,026 -0.02(-0.07%)
Nov 06, 2017 29.35 29.40 29.35 29.40 458 +0.13(+0.46%)
Nov 03, 2017 29.27 29.27 29.27 29.27 327 +0.50(+1.72%)
Nov 01, 2017 28.77 28.77 28.77 85 -0.18(-0.62%)
Oct 31, 2017 29.18 29.29 28.95 28.95 1,003 -0.39(-1.33%)
Oct 30, 2017 29.60 29.66 29.34 29.34 1,001 -0.52(-1.75%)
Oct 27, 2017 30.14 30.14 29.87 29.87 2,235 -0.12(-0.40%)
Oct 26, 2017 30.26 30.26 29.85 29.99 31,382 +0.27(+0.91%)
Oct 25, 2017 30.40 30.40 29.72 29.72 3,738 -1.09(-3.55%)
Oct 24, 2017 30.83 30.83 30.77 30.81 1,878 +0.45(+1.48%)
Oct 23, 2017 30.61 30.61 30.27 30.36 4,273 -0.35(-1.13%)
Oct 20, 2017 29.95 30.71 29.93 30.71 6,119 +1.29(+4.38%)
Oct 19, 2017 29.49 29.49 29.42 29.42 1,305 -0.22(-0.75%)
Oct 16, 2017 29.64 29.64 29.64 0 -0.18(-0.60%)
Oct 13, 2017 29.86 29.86 29.75 29.82 826 +0.36(+1.22%)
Oct 10, 2017 29.46 29.46 29.46 0 +0.19(+0.63%)
Oct 09, 2017 29.28 29.28 29.28 29.28 107 -0.23(-0.78%)
Oct 06, 2017 29.51 29.51 29.51 29.51 581 -0.05(-0.17%)
Oct 05, 2017 29.62 29.63 29.56 29.56 931 +0.12(+0.41%)
Oct 04, 2017 29.27 29.44 29.27 29.44 785 +0.13(+0.43%)
Oct 03, 2017 29.31 29.34 29.31 29.31 1,337 +0.72(+2.50%)
Oct 02, 2017 28.60 28.60 28.60 28.60 250 +0.34(+1.19%)
Sep 29, 2017 28.36 28.36 28.26 28.26 289 +0.08(+0.28%)
Sep 28, 2017 28.18 28.18 28.18 28.18 145 -0.04(-0.15%)
Sep 27, 2017 28.50 28.50 28.22 28.22 1,284 -0.05(-0.17%)
Sep 26, 2017 28.29 28.29 28.27 28.27 535 +0.20(+0.71%)
Sep 22, 2017 28.07 128 +0.08(+0.30%)
Sep 21, 2017 27.86 28.01 27.86 27.99 622 +0.32(+1.15%)
Sep 20, 2017 27.67 27.67 27.67 27.67 610 +0.76(+2.81%)
Sep 18, 2017 26.91 2 +0.42(+1.59%)
Sep 15, 2017 26.49 26.49 26.49 26.49 107 +0.36(+1.39%)
Sep 14, 2017 26.05 26.13 26.05 26.13 297 +0.30(+1.14%)
Sep 13, 2017 25.86 25.86 25.84 25.84 416 -0.01(-0.05%)
Sep 12, 2017 25.85 25.85 25.85 25.85 236 +0.16(+0.61%)
Sep 11, 2017 25.69 25.69 25.69 25.69 133 +0.71(+2.84%)
Sep 08, 2017 24.98 24.98 24.98 24.98 214 +0.43(+1.75%)
Sep 07, 2017 24.55 24.55 24.55 24.55 162 -0.95(-3.73%)
Sep 01, 2017 25.50 197 +0.92(+3.72%)
Aug 29, 2017 24.59 5 -0.70(-2.77%)
Aug 14, 2017 25.29 103 +0.42(+1.67%)
Aug 10, 2017 24.87 4 -0.71(-2.76%)
Aug 09, 2017 25.58 25.58 25.58 25.58 518 +0.03(+0.12%)
Aug 03, 2017 25.55 26 +0.48(+1.90%)
Aug 02, 2017 25.07 25.07 25.07 25.07 295 -0.05(-0.19%)
Jul 27, 2017 25.12 54 -0.60(-2.35%)
Jul 26, 2017 25.59 25.73 25.59 25.73 581 -0.60(-2.28%)
Jul 25, 2017 26.33 26.33 26.33 26.33 606 +0.64(+2.51%)
Jul 24, 2017 25.61 25.68 25.61 25.68 1,309 -0.75(-2.83%)
Jul 20, 2017 26.43 26.43 26.43 0 -0.00(-0.01%)
Jul 17, 2017 26.43 256 +0.18(+0.68%)
Jul 13, 2017 26.25 26.25 26.25 0 -0.07(-0.28%)
Jul 12, 2017 26.33 26.33 26.33 26.33 406 +0.31(+1.18%)
Jul 10, 2017 26.02 26.02 26.02 0 +0.76(+2.99%)
Jul 07, 2017 25.40 25.45 25.01 25.26 1,081 -0.42(-1.64%)
Jul 06, 2017 25.68 25.68 25.68 25.68 214 +0.07(+0.26%)
Jul 05, 2017 25.62 25.62 25.62 25.62 859 -0.07(-0.29%)
Jul 03, 2017 25.69 25.69 25.69 25.69 214 +0.29(+1.15%)
Jun 30, 2017 25.07 25.40 25.07 25.40 858 +0.68(+2.74%)
Jun 29, 2017 24.72 24.72 24.72 24.72 403 -0.59(-2.33%)
Jun 28, 2017 25.31 25.31 25.31 25.31 107 +0.59(+2.39%)
Jun 27, 2017 24.72 24.72 24.72 24.72 107 -0.36(-1.45%)
Jun 23, 2017 25.08 3 +0.21(+0.83%)
Jun 22, 2017 25.03 25.03 24.88 24.88 653 -0.12(-0.49%)
Jun 21, 2017 25.04 25.04 25.00 25.00 1,343 -0.58(-2.26%)
Jun 20, 2017 25.64 25.64 25.58 25.58 1,743 -0.07(-0.26%)
Jun 15, 2017 25.64 25 +0.71(+2.85%)
Jun 12, 2017 24.93 144 +0.73(+3.00%)
Jun 07, 2017 24.21 10 -0.75(-3.00%)
Jun 05, 2017 24.95 26 -0.08(-0.32%)
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.