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, 2021 41.44 41.50 39.12 39.40 54,099 -3.22(-7.55%)
Nov 29, 2021 43.62 43.71 41.93 42.62 33,473 +0.27(+0.64%)
Nov 26, 2021 42.58 42.97 41.43 42.34 116,283 -3.72(-8.08%)
Nov 24, 2021 45.78 46.30 45.65 46.07 12,508 -0.17(-0.38%)
Nov 23, 2021 46.10 46.32 45.50 46.24 38,835 +0.23(+0.51%)
Nov 22, 2021 46.01 47.09 45.80 46.01 43,282 +0.44(+0.96%)
Nov 19, 2021 46.07 46.22 45.41 45.57 44,867 -0.76(-1.64%)
Nov 18, 2021 46.91 46.32 46.19 46.33 27,018 -0.25(-0.54%)
Nov 17, 2021 47.31 47.31 46.22 46.58 24,149 -0.81(-1.70%)
Nov 16, 2021 47.48 48.11 47.35 47.39 27,865 +0.03(+0.06%)
Nov 15, 2021 47.83 47.86 47.19 47.36 35,056 +0.17(+0.35%)
Nov 12, 2021 46.37 47.31 46.37 47.19 35,400 +1.11(+2.40%)
Nov 11, 2021 46.94 46.94 45.96 46.09 25,185 -0.58(-1.25%)
Nov 10, 2021 47.25 46.67 43,975 -0.77(-1.62%)
Nov 09, 2021 47.29 47.60 46.69 47.44 44,147 +0.30(+0.64%)
Nov 08, 2021 47.75 48.04 46.56 47.14 118,135 +0.62(+1.34%)
Nov 05, 2021 46.42 47.38 46.21 46.51 130,190 +1.35(+2.99%)
Nov 04, 2021 44.81 45.61 44.81 45.16 44,180 +0.50(+1.11%)
Nov 03, 2021 44.43 44.67 43.51 44.67 68,155 -0.20(-0.45%)
Nov 02, 2021 44.71 45.02 44.40 44.87 38,588 +0.42(+0.94%)
Nov 01, 2021 44.33 44.14 44.00 44.45 96,161 +0.31(+0.70%)
Oct 29, 2021 43.89 44.56 43.62 44.14 22,667 +0.06(+0.13%)
Oct 28, 2021 42.73 44.08 42.73 44.08 32,148 +1.59(+3.75%)
Oct 27, 2021 44.09 44.03 42.42 42.49 50,147 -1.59(-3.62%)
Oct 26, 2021 44.76 44.06 44.08 41,469 -0.75(-1.67%)
Oct 25, 2021 44.42 45.30 43.98 44.83 55,126 +0.32(+0.72%)
Oct 22, 2021 44.32 45.01 44.17 44.51 138,425 +0.46(+1.04%)
Oct 21, 2021 43.63 44.11 43.29 44.05 47,136 +0.25(+0.58%)
Oct 20, 2021 42.99 43.94 42.78 43.80 67,426 +0.81(+1.88%)
Oct 19, 2021 42.83 43.05 42.21 42.99 67,987 +0.69(+1.63%)
Oct 18, 2021 41.40 42.38 41.05 42.30 41,309 +0.10(+0.23%)
Oct 15, 2021 41.79 42.69 41.74 42.21 117,939 +1.22(+2.99%)
Oct 14, 2021 39.66 41.00 39.59 40.98 65,526 +2.14(+5.51%)
Oct 13, 2021 38.82 39.19 37.53 38.84 46,382 +0.21(+0.55%)
Oct 12, 2021 39.03 39.49 38.40 38.63 33,041 -0.42(-1.07%)
Oct 11, 2021 39.80 40.48 38.97 39.05 37,876 -0.87(-2.19%)
Oct 08, 2021 39.87 40.20 39.48 39.92 33,874 +0.00(+0.00%)
Oct 07, 2021 39.90 40.76 39.85 39.92 58,241 +0.87(+2.24%)
Oct 06, 2021 37.38 39.07 36.79 39.05 41,260 +0.56(+1.47%)
Oct 05, 2021 37.59 39.08 37.12 38.48 67,353 +1.18(+3.15%)
Oct 04, 2021 37.76 38.30 36.61 37.31 44,528 -0.70(-1.84%)
Oct 01, 2021 37.11 38.39 36.04 38.01 80,785 +1.61(+4.43%)
Sep 30, 2021 38.68 39.00 36.36 36.39 77,538 -2.44(-6.28%)
Sep 29, 2021 39.18 39.39 38.69 38.83 46,912 +0.11(+0.28%)
Sep 28, 2021 39.79 40.00 38.45 38.73 88,198 -1.38(-3.44%)
Sep 27, 2021 40.10 41.18 40.07 40.11 63,358 +0.12(+0.29%)
Sep 24, 2021 39.46 40.30 39.30 39.99 61,642 +0.21(+0.54%)
Sep 23, 2021 38.72 40.35 38.72 39.78 74,030 +1.75(+4.60%)
Sep 22, 2021 37.47 38.66 37.47 38.03 51,896 +1.02(+2.76%)
Sep 21, 2021 38.26 38.26 36.70 37.01 99,550 -0.75(-1.98%)
Sep 20, 2021 37.20 37.91 36.51 37.76 129,813 -1.33(-3.41%)
Sep 17, 2021 40.04 40.04 38.92 39.09 85,064 -1.30(-3.23%)
Sep 16, 2021 41.21 41.35 40.20 40.39 42,660 -0.83(-2.00%)
Sep 15, 2021 39.92 41.39 39.74 41.22 76,581 +1.32(+3.31%)
Sep 14, 2021 41.72 41.72 39.62 39.89 84,410 -1.48(-3.57%)
Sep 13, 2021 41.97 42.25 40.55 41.37 126,793 +0.29(+0.71%)
Sep 10, 2021 42.29 42.39 41.04 41.08 47,874 -0.57(-1.38%)
Sep 09, 2021 41.97 42.93 41.46 41.65 57,050 -0.61(-1.45%)
Sep 08, 2021 41.82 42.43 41.32 42.27 72,367 +0.21(+0.51%)
Sep 07, 2021 44.02 44.02 42.02 42.05 171,055 -2.34(-5.28%)
Sep 03, 2021 44.88 45.06 44.33 44.39 44,782 -0.81(-1.78%)
Sep 02, 2021 44.30 45.20 44.30 45.20 77,063 +1.34(+3.06%)
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.