Skip to main content

Industrials Bull 3X Direxion (NY: DUSL )

59.68 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 33.29 34.96 32.18 34.96 38,271 +1.73(+5.20%)
Nov 29, 2022 32.76 33.43 32.65 33.23 28,563 +0.56(+1.70%)
Nov 28, 2022 33.88 34.05 32.39 32.68 31,855 -1.84(-5.32%)
Nov 25, 2022 34.51 34.78 34.34 34.51 15,305 +0.19(+0.54%)
Nov 23, 2022 33.87 34.56 33.87 34.33 41,436 +0.43(+1.27%)
Nov 22, 2022 33.49 34.02 33.49 33.90 39,846 +0.77(+2.33%)
Nov 21, 2022 32.43 33.35 32.43 33.12 28,670 +0.42(+1.28%)
Nov 18, 2022 32.82 33.11 32.19 32.70 42,989 +0.64(+2.01%)
Nov 17, 2022 31.06 32.07 30.51 32.06 23,160 -0.20(-0.61%)
Nov 16, 2022 32.98 32.98 32.13 32.26 36,241 -0.76(-2.31%)
Nov 15, 2022 33.40 33.48 32.40 33.02 65,064 +0.67(+2.08%)
Nov 14, 2022 32.76 33.64 32.30 32.34 16,220 -0.62(-1.90%)
Nov 11, 2022 33.29 33.59 32.64 32.97 32,454 -0.08(-0.24%)
Nov 10, 2022 31.86 33.10 31.46 33.05 65,782 +3.70(+12.61%)
Nov 09, 2022 30.12 30.72 29.28 29.35 78,418 -1.30(-4.24%)
Nov 08, 2022 30.17 31.01 29.64 30.64 69,054 +0.81(+2.72%)
Nov 07, 2022 29.45 29.97 28.82 29.83 51,620 +0.92(+3.17%)
Nov 04, 2022 28.69 29.12 27.76 28.92 96,658 +1.29(+4.66%)
Nov 03, 2022 26.28 28.34 26.01 27.63 63,089 +0.78(+2.91%)
Nov 02, 2022 27.98 26.79 26.85 70,196 -1.47(-5.21%)
Nov 01, 2022 29.07 29.08 27.81 28.32 30,681 -0.08(-0.28%)
Oct 31, 2022 28.20 28.89 27.96 28.40 82,614 -0.24(-0.85%)
Oct 28, 2022 27.05 28.66 26.94 28.64 59,366 +1.84(+6.85%)
Oct 27, 2022 26.67 27.69 26.67 26.81 45,248 +0.90(+3.47%)
Oct 26, 2022 26.03 26.97 25.71 25.91 41,128 +0.33(+1.30%)
Oct 25, 2022 24.57 25.66 24.49 25.58 26,554 +0.98(+3.97%)
Oct 24, 2022 24.19 24.88 24.11 24.60 30,307 +0.96(+4.05%)
Oct 21, 2022 21.95 23.77 21.77 23.65 17,511 +1.71(+7.79%)
Oct 20, 2022 23.23 23.43 21.83 21.94 32,159 -1.32(-5.67%)
Oct 19, 2022 23.34 23.85 22.75 23.25 34,193 -0.50(-2.10%)
Oct 18, 2022 23.45 23.91 22.88 23.75 39,149 +1.58(+7.13%)
Oct 17, 2022 21.82 22.36 21.82 22.17 17,280 +1.30(+6.22%)
Oct 14, 2022 22.79 22.79 20.75 20.87 23,576 -1.48(-6.63%)
Oct 13, 2022 19.72 22.45 19.50 22.36 25,832 +1.41(+6.76%)
Oct 12, 2022 21.43 21.64 20.94 20.94 7,660 -0.47(-2.19%)
Oct 11, 2022 21.14 22.16 21.02 21.41 11,738 -0.02(-0.09%)
Oct 10, 2022 21.46 22.04 20.94 21.43 22,694 +0.19(+0.87%)
Oct 07, 2022 21.94 21.94 20.85 21.24 17,740 -1.29(-5.72%)
Oct 06, 2022 23.38 23.40 22.43 22.53 17,406 -0.87(-3.71%)
Oct 05, 2022 22.97 23.92 22.75 23.40 11,009 -0.32(-1.36%)
Oct 04, 2022 22.51 23.77 22.51 23.72 55,001 +2.22(+10.30%)
Oct 03, 2022 20.42 21.93 20.31 21.51 15,296 +1.79(+9.06%)
Sep 30, 2022 20.43 20.85 19.69 19.72 13,492 -0.78(-3.81%)
Sep 29, 2022 21.13 21.13 20.01 20.50 17,348 -1.20(-5.53%)
Sep 28, 2022 20.42 22.00 20.40 21.70 80,960 +1.35(+6.62%)
Sep 27, 2022 21.18 21.29 19.88 20.36 15,867 -0.17(-0.81%)
Sep 26, 2022 21.13 21.37 20.43 20.52 8,527 -0.71(-3.36%)
Sep 23, 2022 21.94 21.94 20.52 21.23 20,312 -1.25(-5.56%)
Sep 22, 2022 23.44 23.46 22.48 22.48 17,118 -1.22(-5.14%)
Sep 21, 2022 25.47 25.66 23.70 23.70 16,140 -0.86(-3.50%)
Sep 20, 2022 24.75 24.86 24.04 24.56 13,321 -0.96(-3.75%)
Sep 19, 2022 24.00 25.58 24.00 25.52 19,924 +0.95(+3.88%)
Sep 16, 2022 24.71 24.75 23.94 24.57 22,158 -1.66(-6.33%)
Sep 15, 2022 26.75 27.28 26.12 26.23 7,887 -0.75(-2.80%)
Sep 14, 2022 27.24 27.24 26.80 26.98 5,309 -0.24(-0.89%)
Sep 13, 2022 28.96 29.36 27.17 27.22 11,422 -3.43(-11.18%)
Sep 12, 2022 30.68 31.15 30.37 30.65 9,799 +0.46(+1.52%)
Sep 09, 2022 29.49 30.31 29.49 30.19 11,636 +1.13(+3.88%)
Sep 08, 2022 28.32 29.06 28.03 29.06 16,353 +0.28(+0.98%)
Sep 07, 2022 27.52 28.98 27.44 28.78 12,573 +1.32(+4.82%)
Sep 06, 2022 27.41 27.87 26.83 27.46 6,938 +0.08(+0.28%)
Sep 02, 2022 28.99 29.06 27.05 27.38 12,685 -0.79(-2.80%)
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.