Skip to main content

Industrials Bull 3X Direxion (NY: DUSL )

56.55 +0.13 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 29.21 29.24 28.15 28.15 4,587 -0.74(-2.57%)
Aug 30, 2022 30.35 30.35 28.75 28.89 34,217 -1.33(-4.39%)
Aug 29, 2022 29.83 30.82 29.73 30.22 18,137 -0.46(-1.49%)
Aug 26, 2022 34.24 34.24 30.63 30.68 12,840 -3.50(-10.25%)
Aug 25, 2022 33.03 34.18 33.03 34.18 13,420 +1.43(+4.38%)
Aug 24, 2022 32.48 32.91 32.39 32.75 4,819 +0.44(+1.36%)
Aug 23, 2022 32.15 32.79 32.13 32.31 6,999 +0.09(+0.27%)
Aug 22, 2022 33.07 33.07 32.14 32.22 16,598 -1.95(-5.71%)
Aug 19, 2022 34.82 34.82 33.89 34.17 6,779 -1.39(-3.90%)
Aug 18, 2022 35.16 35.56 35.08 35.55 9,528 +0.35(+1.00%)
Aug 17, 2022 35.06 35.34 34.55 35.20 16,406 -0.83(-2.31%)
Aug 16, 2022 35.12 36.39 35.12 36.04 18,611 +0.52(+1.47%)
Aug 15, 2022 34.56 35.62 34.43 35.52 11,900 +0.22(+0.64%)
Aug 12, 2022 34.22 35.29 34.01 35.29 10,016 +1.52(+4.51%)
Aug 11, 2022 33.96 34.61 33.65 33.77 14,248 +0.53(+1.58%)
Aug 10, 2022 32.60 33.49 32.48 33.24 20,669 +1.99(+6.37%)
Aug 09, 2022 31.64 31.64 31.00 31.25 10,483 -0.33(-1.05%)
Aug 08, 2022 32.20 32.49 31.34 31.58 13,263 -0.10(-0.31%)
Aug 05, 2022 30.68 31.68 30.68 31.68 14,337 +0.20(+0.65%)
Aug 04, 2022 31.10 31.68 31.10 31.48 20,871 +0.28(+0.91%)
Aug 03, 2022 30.37 31.38 30.16 31.19 22,391 +0.92(+3.03%)
Aug 02, 2022 30.88 31.36 30.16 30.28 9,323 -1.02(-3.27%)
Aug 01, 2022 30.82 31.55 30.75 31.30 18,437 +0.14(+0.44%)
Jul 29, 2022 29.43 31.31 29.42 31.16 24,321 +1.81(+6.18%)
Jul 28, 2022 27.76 29.41 27.76 29.35 23,719 +1.68(+6.06%)
Jul 27, 2022 26.79 27.95 26.58 27.67 17,352 +1.26(+4.76%)
Jul 26, 2022 26.93 27.09 26.31 26.41 7,290 -0.42(-1.56%)
Jul 25, 2022 26.44 27.05 26.44 26.83 16,626 +0.37(+1.40%)
Jul 22, 2022 26.91 27.21 26.29 26.46 4,885 -0.26(-0.99%)
Jul 21, 2022 26.04 26.73 25.75 26.73 10,172 +0.50(+1.90%)
Jul 20, 2022 25.59 26.37 25.40 26.23 15,627 +0.59(+2.28%)
Jul 19, 2022 24.19 25.71 24.19 25.64 16,640 +2.46(+10.60%)
Jul 18, 2022 24.19 24.38 23.19 23.19 5,993 -0.34(-1.45%)
Jul 15, 2022 23.44 23.61 22.86 23.53 9,499 +0.99(+4.42%)
Jul 14, 2022 21.87 22.53 21.67 22.53 10,387 -0.40(-1.74%)
Jul 13, 2022 22.52 23.40 22.48 22.93 11,157 -0.80(-3.37%)
Jul 12, 2022 23.62 24.77 23.62 23.73 9,150 -0.26(-1.10%)
Jul 11, 2022 24.20 24.38 23.85 24.00 4,501 -0.59(-2.39%)
Jul 08, 2022 24.79 24.82 24.50 24.58 5,035 -0.27(-1.10%)
Jul 07, 2022 24.51 24.96 24.41 24.86 4,877 +0.87(+3.63%)
Jul 06, 2022 23.66 24.39 23.13 23.99 14,166 +0.44(+1.87%)
Jul 05, 2022 23.55 23.59 22.36 23.55 21,520 -1.20(-4.85%)
Jul 01, 2022 24.02 24.85 23.41 24.75 7,904 +0.71(+2.96%)
Jun 30, 2022 22.98 24.29 22.91 24.03 11,291 +0.13(+0.53%)
Jun 29, 2022 24.42 24.42 23.41 23.91 14,795 -0.40(-1.67%)
Jun 28, 2022 26.00 26.09 24.29 24.31 12,485 -0.80(-3.17%)
Jun 27, 2022 25.67 25.67 25.03 25.11 4,380 -0.22(-0.88%)
Jun 24, 2022 24.32 25.33 24.32 25.33 13,461 +2.39(+10.42%)
Jun 23, 2022 23.37 23.37 22.19 22.94 10,524 -0.43(-1.84%)
Jun 22, 2022 22.77 23.76 22.77 23.37 8,164 -0.38(-1.58%)
Jun 21, 2022 23.50 23.96 23.34 23.75 16,133 +1.20(+5.33%)
Jun 17, 2022 22.18 22.97 21.85 22.55 10,420 -0.01(-0.05%)
Jun 16, 2022 23.40 23.40 22.31 22.56 19,383 -2.71(-10.72%)
Jun 15, 2022 25.40 25.71 24.78 25.27 8,477 +0.78(+3.17%)
Jun 14, 2022 25.34 25.44 23.93 24.49 9,487 -0.26(-1.05%)
Jun 13, 2022 25.54 25.57 24.27 24.75 9,525 -2.45(-9.00%)
Jun 10, 2022 28.17 28.30 27.19 27.19 13,824 -2.66(-8.91%)
Jun 09, 2022 31.23 31.63 29.86 29.86 9,750 -1.86(-5.87%)
Jun 08, 2022 32.76 32.76 31.70 31.72 6,776 -1.83(-5.46%)
Jun 07, 2022 31.44 33.55 31.23 33.55 6,443 +1.31(+4.08%)
Jun 06, 2022 32.52 32.62 32.17 32.23 9,138 +0.36(+1.14%)
Jun 03, 2022 31.67 31.87 31.46 31.87 2,001 -0.34(-1.07%)
Jun 02, 2022 31.15 32.22 30.57 32.21 8,746 +1.65(+5.41%)
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.