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 (%)
Jan 31, 2018 40.45 40.60 39.56 39.97 24,954 +0.26(+0.65%)
Jan 30, 2018 38.92 39.81 38.62 39.71 35,141 -0.91(-2.24%)
Jan 29, 2018 41.33 41.75 40.49 40.62 26,235 -0.60(-1.46%)
Jan 26, 2018 40.10 41.31 39.99 41.22 52,563 +1.31(+3.29%)
Jan 25, 2018 40.17 40.29 38.95 39.91 19,263 +0.01(+0.03%)
Jan 24, 2018 39.96 40.39 39.07 39.90 15,604 -0.00(-0.01%)
Jan 23, 2018 39.70 39.90 39.34 39.90 20,289 +0.06(+0.15%)
Jan 22, 2018 39.37 39.84 38.98 39.84 59,716 +0.09(+0.22%)
Jan 19, 2018 39.51 39.82 39.36 39.75 30,590 +0.15(+0.38%)
Jan 18, 2018 40.46 40.49 39.51 39.60 8,387 -0.67(-1.65%)
Jan 17, 2018 39.66 40.30 39.55 40.26 19,839 +0.62(+1.56%)
Jan 16, 2018 41.72 41.72 39.03 39.65 75,134 -0.95(-2.33%)
Jan 12, 2018 40.59 40.59 40.59 0 +1.05(+2.65%)
Jan 11, 2018 38.26 39.54 38.26 39.54 91,711 +1.50(+3.93%)
Jan 10, 2018 38.41 38.05 59,966 -0.12(-0.31%)
Jan 09, 2018 38.04 38.44 37.69 38.16 27,115 +0.63(+1.67%)
Jan 08, 2018 37.50 37.54 37.03 37.54 31,739 +0.47(+1.26%)
Jan 05, 2018 36.66 37.07 36.26 37.07 42,542 +0.85(+2.36%)
Jan 04, 2018 35.77 36.37 35.77 36.21 8,100 +0.70(+1.98%)
Jan 03, 2018 35.12 35.54 34.92 35.51 10,791 +0.70(+2.02%)
Jan 02, 2018 34.70 34.75 34.19 34.81 13,023 +0.37(+1.07%)
Dec 29, 2017 34.44 34.44 34.44 0 -0.01(-0.04%)
Dec 28, 2017 34.43 34.52 34.07 34.45 9,006 +0.20(+0.57%)
Dec 27, 2017 34.12 34.34 34.06 34.26 10,454 +0.23(+0.68%)
Dec 26, 2017 34.08 34.45 34.02 34.03 14,165 +0.05(+0.14%)
Dec 22, 2017 34.53 34.53 33.74 33.98 12,157 +0.02(+0.05%)
Dec 21, 2017 34.47 34.47 33.70 33.96 14,749 -0.01(-0.04%)
Dec 20, 2017 33.98 34.26 33.81 33.97 16,151 +0.29(+0.87%)
Dec 19, 2017 33.75 33.75 33.28 33.68 5,037 +0.13(+0.39%)
Dec 18, 2017 34.20 34.20 33.37 33.55 7,324 +0.91(+2.78%)
Dec 15, 2017 32.42 33.07 32.42 32.65 10,372 +0.23(+0.72%)
Dec 14, 2017 33.20 33.20 32.37 32.41 5,845 -0.57(-1.73%)
Dec 13, 2017 32.65 33.36 32.48 32.98 13,386 +0.59(+1.81%)
Dec 12, 2017 32.62 32.68 32.39 32.39 6,504 +0.05(+0.14%)
Dec 11, 2017 32.62 32.62 32.20 32.35 8,171 -0.09(-0.27%)
Dec 08, 2017 33.41 33.41 32.25 32.44 12,522 +0.40(+1.24%)
Dec 07, 2017 30.94 32.29 30.94 32.04 9,438 +0.54(+1.72%)
Dec 06, 2017 30.83 31.54 30.83 31.50 1,700 +0.37(+1.18%)
Dec 05, 2017 32.15 32.15 31.13 31.13 5,620 -1.02(-3.17%)
Dec 04, 2017 32.76 32.92 32.15 32.15 51,430 +0.96(+3.08%)
Dec 01, 2017 32.44 32.44 30.92 31.19 23,232 -1.02(-3.15%)
Nov 30, 2017 31.28 32.36 31.28 32.21 1,420 +1.55(+5.05%)
Nov 29, 2017 30.48 30.66 30.48 30.66 3,240 +0.62(+2.05%)
Nov 28, 2017 29.17 30.05 29.17 30.05 1,119 +1.33(+4.64%)
Nov 27, 2017 29.02 29.02 28.71 28.71 603 +0.08(+0.28%)
Nov 24, 2017 28.79 28.79 28.63 28.63 214 -0.00(-0.02%)
Nov 22, 2017 28.58 28.64 28.58 28.64 536 +0.66(+2.36%)
Nov 20, 2017 27.98 27.98 27.98 133 +0.30(+1.09%)
Nov 14, 2017 27.67 27.67 27.67 48 -0.28(-1.02%)
Nov 13, 2017 27.91 27.96 27.91 27.96 2,325 -0.23(-0.80%)
Nov 10, 2017 28.14 28.18 28.14 28.18 536 +0.15(+0.54%)
Nov 09, 2017 27.96 28.03 27.96 28.03 418 -1.11(-3.81%)
Nov 08, 2017 29.24 29.26 29.14 29.14 965 -0.18(-0.60%)
Nov 07, 2017 29.26 29.32 29.23 29.32 3,032 -0.02(-0.07%)
Nov 06, 2017 29.29 29.34 29.29 29.34 459 +0.13(+0.46%)
Nov 03, 2017 29.21 29.21 29.21 29.21 328 +0.49(+1.72%)
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.