Skip to main content

Industrials Bull 3X Direxion (NY: DUSL )

59.68 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.23 46.23 45.16 45.66 128,147 -0.05(-0.11%)
May 27, 2021 44.71 45.84 44.71 45.71 179,198 +1.91(+4.35%)
May 26, 2021 43.77 43.81 43.16 43.80 77,348 +0.38(+0.87%)
May 25, 2021 44.29 44.74 43.27 43.42 108,899 -0.38(-0.87%)
May 24, 2021 43.75 44.06 43.21 43.80 68,664 +0.78(+1.81%)
May 21, 2021 43.12 44.06 42.63 43.03 101,156 +0.65(+1.54%)
May 20, 2021 42.38 42.81 41.72 42.38 56,049 +0.30(+0.72%)
May 19, 2021 41.36 42.11 40.11 42.07 277,545 -0.83(-1.93%)
May 18, 2021 44.74 44.77 42.90 42.90 117,277 -1.97(-4.40%)
May 17, 2021 44.71 45.30 43.92 44.87 87,517 -0.39(-0.86%)
May 14, 2021 44.39 45.56 44.09 45.26 212,073 +1.86(+4.28%)
May 13, 2021 41.12 44.01 40.96 43.41 252,141 +2.29(+5.58%)
May 12, 2021 44.12 44.31 41.00 41.11 249,753 -3.29(-7.42%)
May 11, 2021 44.76 45.38 43.06 44.41 337,732 -2.05(-4.41%)
May 10, 2021 47.04 48.20 46.38 46.46 218,557 +0.15(+0.31%)
May 07, 2021 44.44 46.60 44.07 46.31 177,147 +1.43(+3.18%)
May 06, 2021 44.30 44.89 43.65 44.88 119,741 +0.94(+2.15%)
May 05, 2021 44.21 44.52 42.83 43.94 128,853 +0.15(+0.33%)
May 04, 2021 42.73 43.79 42.28 43.79 113,728 +0.55(+1.28%)
May 03, 2021 42.67 43.60 42.47 43.24 159,417 +1.30(+3.11%)
Apr 30, 2021 42.30 42.39 41.50 41.94 89,720 -0.89(-2.09%)
Apr 29, 2021 42.95 42.95 41.94 42.83 98,362 +0.88(+2.11%)
Apr 28, 2021 42.46 42.59 41.78 41.95 103,606 -0.34(-0.80%)
Apr 27, 2021 41.87 42.36 41.31 42.29 102,488 +1.07(+2.59%)
Apr 26, 2021 42.03 42.55 41.10 41.22 156,881 -0.26(-0.63%)
Apr 23, 2021 40.30 41.83 40.25 41.48 81,694 +1.23(+3.07%)
Apr 22, 2021 41.14 41.70 40.07 40.25 155,513 -0.64(-1.57%)
Apr 21, 2021 39.00 40.89 38.83 40.89 104,980 +1.71(+4.37%)
Apr 20, 2021 40.44 40.46 38.49 39.18 159,186 -1.40(-3.45%)
Apr 19, 2021 40.68 41.07 39.97 40.58 152,786 -0.49(-1.18%)
Apr 16, 2021 41.37 41.92 40.59 41.06 112,355 +0.27(+0.67%)
Apr 15, 2021 41.00 41.00 39.98 40.79 84,780 +0.42(+1.04%)
Apr 14, 2021 40.14 41.14 40.14 40.37 145,596 +0.12(+0.29%)
Apr 13, 2021 40.54 40.58 39.39 40.26 117,356 -0.59(-1.45%)
Apr 12, 2021 40.58 40.89 40.13 40.85 126,872 +0.46(+1.13%)
Apr 09, 2021 39.60 40.45 39.32 40.39 127,995 +1.13(+2.87%)
Apr 08, 2021 39.11 39.29 38.17 39.27 169,977 +0.26(+0.67%)
Apr 07, 2021 39.69 39.83 38.61 39.00 332,544 -0.56(-1.42%)
Apr 06, 2021 39.95 40.48 39.38 39.57 136,260 -0.26(-0.66%)
Apr 05, 2021 39.50 40.21 39.36 39.83 267,882 +1.61(+4.22%)
Apr 01, 2021 38.20 38.53 37.61 38.22 272,864 +0.19(+0.51%)
Mar 31, 2021 38.84 38.99 37.62 38.02 338,667 -0.38(-0.99%)
Mar 30, 2021 37.97 38.66 37.63 38.40 153,876 +0.49(+1.28%)
Mar 29, 2021 37.59 38.56 37.41 37.91 195,314 +0.03(+0.08%)
Mar 26, 2021 36.76 37.90 36.16 37.89 189,009 +1.89(+5.24%)
Mar 25, 2021 33.95 36.12 33.07 36.00 195,133 +1.62(+4.72%)
Mar 24, 2021 34.05 35.87 34.05 34.38 158,612 +0.75(+2.23%)
Mar 23, 2021 34.70 35.76 33.21 33.63 170,598 -1.79(-5.06%)
Mar 22, 2021 35.77 35.89 34.76 35.42 136,320 -0.22(-0.63%)
Mar 19, 2021 36.88 36.88 34.91 35.64 130,691 -0.82(-2.24%)
Mar 18, 2021 36.53 37.89 36.19 36.46 227,741 -0.03(-0.08%)
Mar 17, 2021 35.57 36.63 35.19 36.49 158,693 +1.21(+3.44%)
Mar 16, 2021 36.82 36.85 35.16 35.27 224,963 -1.57(-4.27%)
Mar 15, 2021 36.52 36.96 35.34 36.85 238,651 +0.86(+2.38%)
Mar 12, 2021 34.88 36.03 34.88 35.99 175,250 +1.47(+4.25%)
Mar 11, 2021 34.78 35.41 34.02 34.53 106,138 +0.04(+0.11%)
Mar 10, 2021 33.43 34.94 33.09 34.49 228,307 +1.36(+4.11%)
Mar 09, 2021 34.01 34.45 33.07 33.13 145,737 -0.33(-0.99%)
Mar 08, 2021 33.26 34.96 32.85 33.46 267,697 +1.02(+3.15%)
Mar 05, 2021 31.25 32.69 29.37 32.44 156,007 +2.25(+7.47%)
Mar 04, 2021 31.76 32.10 28.81 30.18 138,203 -1.55(-4.90%)
Mar 03, 2021 31.83 32.86 31.70 31.74 94,285 +0.07(+0.21%)
Mar 02, 2021 32.11 32.16 31.28 31.67 66,067 -0.31(-0.97%)
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.