Skip to main content

Industrials Bull 3X Direxion (NY: DUSL )

56.55 +0.13 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 35.72 37.79 35.55 37.57 20,183 +0.80(+2.17%)
Feb 25, 2022 34.58 37.10 36.06 36.77 56,935 +2.49(+7.25%)
Feb 24, 2022 31.39 34.40 31.07 34.29 127,540 +1.20(+3.62%)
Feb 23, 2022 35.48 35.48 32.98 33.09 106,802 -1.99(-5.67%)
Feb 22, 2022 36.04 36.42 34.55 35.08 50,032 -0.99(-2.76%)
Feb 18, 2022 36.07 0 -0.97(-2.63%)
Feb 17, 2022 38.34 38.34 36.89 37.05 23,692 -2.13(-5.45%)
Feb 16, 2022 38.17 39.39 37.98 39.18 14,524 +0.66(+1.72%)
Feb 15, 2022 38.25 38.97 37.92 38.52 15,406 +1.58(+4.27%)
Feb 14, 2022 37.51 37.65 36.02 36.94 29,849 -0.44(-1.17%)
Feb 11, 2022 39.25 39.43 36.86 37.38 35,964 -1.74(-4.46%)
Feb 10, 2022 39.68 41.12 38.72 39.12 11,103 -1.93(-4.70%)
Feb 09, 2022 40.43 41.21 40.43 41.05 24,270 +1.52(+3.85%)
Feb 08, 2022 38.43 39.71 38.26 39.53 10,691 +1.06(+2.76%)
Feb 07, 2022 38.56 39.12 37.95 38.47 18,796 +0.18(+0.46%)
Feb 04, 2022 38.96 39.15 37.28 38.29 35,484 -1.25(-3.16%)
Feb 03, 2022 40.64 40.90 39.46 39.54 20,935 -1.98(-4.77%)
Feb 02, 2022 40.52 41.68 39.99 41.52 16,798 +0.68(+1.67%)
Feb 01, 2022 39.79 40.99 39.38 40.84 27,692 +1.71(+4.36%)
Jan 31, 2022 37.04 39.16 39.13 54,938 +1.22(+3.21%)
Jan 28, 2022 36.65 37.91 34.94 37.91 52,253 +0.81(+2.18%)
Jan 27, 2022 39.21 39.96 36.55 37.10 64,062 -1.16(-3.03%)
Jan 26, 2022 39.99 41.09 37.00 38.26 31,025 -0.96(-2.44%)
Jan 25, 2022 38.25 39.91 36.55 39.22 226,051 -1.15(-2.85%)
Jan 24, 2022 38.02 40.38 36.12 40.37 75,707 +0.62(+1.57%)
Jan 21, 2022 40.59 41.64 39.52 39.75 69,288 -1.09(-2.67%)
Jan 20, 2022 42.58 43.76 40.69 40.84 57,950 -1.65(-3.88%)
Jan 19, 2022 44.25 44.31 42.38 42.48 64,307 -1.35(-3.09%)
Jan 18, 2022 44.24 44.36 43.18 43.84 49,047 -1.64(-3.60%)
Jan 14, 2022 45.48 0 -0.81(-1.75%)
Jan 13, 2022 46.24 47.59 46.04 46.29 36,752 +0.28(+0.61%)
Jan 12, 2022 46.22 46.78 45.68 46.00 40,083 +0.42(+0.92%)
Jan 11, 2022 44.73 45.70 43.67 45.58 37,143 +0.86(+1.92%)
Jan 10, 2022 45.94 45.98 43.83 44.73 70,878 -1.69(-3.63%)
Jan 07, 2022 46.59 47.25 46.38 46.41 47,232 +0.01(+0.02%)
Jan 06, 2022 46.28 46.90 45.73 46.40 49,675 +0.53(+1.15%)
Jan 05, 2022 47.25 48.20 45.75 45.88 105,116 -1.30(-2.75%)
Jan 04, 2022 44.87 47.41 44.87 47.17 93,333 +2.75(+6.19%)
Jan 03, 2022 45.87 46.01 43.81 44.42 48,747 -1.17(-2.57%)
Dec 31, 2021 44.69 45.77 44.69 45.59 26,686 +0.62(+1.39%)
Dec 30, 2021 45.56 46.17 44.93 44.97 26,400 -0.57(-1.24%)
Dec 29, 2021 45.06 45.73 44.87 45.54 32,556 +0.27(+0.60%)
Dec 28, 2021 44.56 45.61 44.56 45.26 63,792 +0.65(+1.46%)
Dec 27, 2021 43.56 44.64 43.37 44.61 41,874 +1.34(+3.09%)
Dec 23, 2021 42.14 43.60 42.14 43.27 31,296 +1.46(+3.50%)
Dec 22, 2021 41.24 41.93 41.24 41.81 16,990 +0.41(+0.99%)
Dec 21, 2021 39.75 41.64 39.75 41.40 24,865 +2.36(+6.04%)
Dec 20, 2021 39.58 40.10 38.09 39.05 56,729 -2.14(-5.20%)
Dec 17, 2021 43.19 43.34 41.03 41.19 60,702 -2.15(-4.97%)
Dec 16, 2021 44.01 44.59 42.98 43.34 46,193 +0.10(+0.23%)
Dec 15, 2021 42.24 43.35 41.65 43.24 39,316 +1.16(+2.75%)
Dec 14, 2021 42.58 43.73 41.64 42.09 31,114 -1.33(-3.07%)
Dec 13, 2021 44.40 44.55 43.18 43.42 28,612 -1.35(-3.02%)
Dec 10, 2021 44.85 44.95 44.10 44.77 22,928 +0.48(+1.08%)
Dec 09, 2021 44.11 44.81 43.83 44.30 14,494 -0.38(-0.85%)
Dec 08, 2021 44.67 44.84 43.99 44.68 30,304 +0.35(+0.79%)
Dec 07, 2021 44.20 45.33 43.97 44.33 45,637 +1.35(+3.15%)
Dec 06, 2021 41.90 43.76 41.90 42.97 77,553 +1.99(+4.85%)
Dec 03, 2021 41.27 41.47 39.72 40.98 47,020 -0.01(-0.02%)
Dec 02, 2021 38.47 41.33 38.34 40.99 71,467 +3.26(+8.65%)
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.