Industrials Bull 3X Direxion (NY: DUSL )

29.15 USD -1.19 (-3.92%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 29.57 29.73 28.41 29.15 93,200 -1.19(-3.92%)
Jan 14, 2021 30.47 30.93 30.20 30.34 87,190 +0.28(+0.93%)
Jan 13, 2021 30.78 30.78 29.94 30.06 63,123 -0.80(-2.59%)
Jan 12, 2021 29.86 30.99 29.48 30.86 71,723 +0.99(+3.31%)
Jan 11, 2021 28.84 30.17 28.83 29.87 141,119 -0.09(-0.30%)
Jan 08, 2021 30.35 30.48 29.10 29.96 98,200 -0.16(-0.53%)
Jan 07, 2021 30.23 30.52 29.39 30.12 129,683 +0.40(+1.35%)
Jan 06, 2021 28.38 30.31 28.34 29.72 176,513 +2.01(+7.25%)
Jan 05, 2021 26.66 27.95 26.66 27.71 59,011 +0.82(+3.05%)
Jan 04, 2021 29.32 29.32 26.52 26.89 156,365 -2.24(-7.69%)
Dec 31, 2020 29.13 29.13 29.13 60,180 +0.49(+1.71%)
Dec 30, 2020 28.09 28.84 28.09 28.64 60,180 +0.65(+2.31%)
Dec 29, 2020 28.93 29.20 27.54 27.99 46,120 -0.57(-2.00%)
Dec 28, 2020 28.89 29.39 28.51 28.56 67,041 +0.12(+0.42%)
Dec 24, 2020 28.45 28.63 28.11 28.44 23,500 +0.03(+0.12%)
Dec 23, 2020 28.38 28.91 28.38 28.41 43,102 +0.41(+1.46%)
Dec 22, 2020 28.46 28.66 27.78 28.00 39,798 -0.48(-1.69%)
Dec 21, 2020 27.25 28.88 26.98 28.48 83,934 -0.52(-1.79%)
Dec 18, 2020 29.00 29.20 28.39 29.00 49,800 +0.03(+0.10%)
Dec 17, 2020 29.07 29.07 28.65 28.97 40,737 +0.47(+1.65%)
Dec 16, 2020 29.21 29.21 28.34 28.50 62,057 -0.54(-1.86%)
Dec 15, 2020 28.56 29.34 28.00 29.04 84,797 +1.21(+4.35%)
Dec 14, 2020 29.99 29.99 27.83 27.83 89,667 -1.19(-4.10%)
Dec 11, 2020 28.29 29.14 28.14 29.02 48,400 +0.23(+0.80%)
Dec 10, 2020 29.06 29.41 28.46 28.79 71,568 -0.90(-3.03%)
Dec 09, 2020 29.82 29.96 29.04 29.69 66,622 +0.21(+0.71%)
Dec 08, 2020 28.72 29.60 28.68 29.48 57,018 +0.40(+1.39%)
Dec 07, 2020 29.39 29.47 28.80 29.08 47,156 -0.41(-1.39%)
Dec 04, 2020 28.64 29.65 28.64 29.49 71,600 +1.12(+3.96%)
Dec 03, 2020 28.50 29.26 28.36 28.36 61,491 +0.14(+0.51%)
Dec 02, 2020 27.93 28.41 27.74 28.22 39,143 +0.05(+0.18%)
Dec 01, 2020 29.17 29.64 28.17 28.17 89,838 -0.02(-0.07%)
Nov 30, 2020 29.02 29.02 27.84 28.19 147,248 -0.93(-3.20%)
Nov 27, 2020 29.42 29.75 28.91 29.12 45,100 -0.22(-0.75%)
Nov 25, 2020 29.92 29.92 28.89 29.34 81,200 -0.75(-2.49%)
Nov 24, 2020 29.97 30.54 29.45 30.09 223,397 +1.54(+5.39%)
Nov 23, 2020 27.75 28.63 27.75 28.55 124,923 +1.36(+5.00%)
Nov 20, 2020 27.85 27.97 27.00 27.19 105,400 -0.74(-2.65%)
Nov 19, 2020 27.45 27.97 27.00 27.93 140,319 +0.25(+0.90%)
Nov 18, 2020 28.65 29.10 27.68 27.68 139,732 -0.46(-1.63%)
Nov 17, 2020 27.64 28.35 26.87 28.14 163,607 -0.23(-0.81%)
Nov 16, 2020 28.39 28.45 27.00 28.37 235,190 +1.93(+7.30%)
Nov 13, 2020 25.23 26.46 25.23 26.44 108,900 +1.70(+6.85%)
Nov 12, 2020 25.00 25.49 24.25 24.75 114,735 -0.82(-3.23%)
Nov 11, 2020 26.90 26.90 25.24 25.57 128,574 -0.75(-2.85%)
Nov 10, 2020 25.32 26.59 24.99 26.32 231,296 +1.39(+5.58%)
Nov 09, 2020 28.19 28.19 24.93 24.93 204,143 +2.28(+10.08%)
Nov 06, 2020 22.65 22.91 22.18 22.65 61,300 +0.03(+0.12%)
Nov 05, 2020 21.96 22.95 21.96 22.62 95,263 +1.50(+7.10%)
Nov 04, 2020 21.22 22.49 20.60 21.12 217,291 -0.63(-2.90%)
Nov 03, 2020 20.89 22.05 20.68 21.75 206,549 +1.76(+8.80%)
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.