Industrials Bull 3X Direxion (NY: DUSL )

59.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.82 26.01 24.25 24.55 120,812 -1.64(-6.27%)
Jan 28, 2021 25.60 27.05 25.60 26.19 65,415 +1.11(+4.42%)
Jan 27, 2021 25.61 26.01 24.40 25.08 189,262 -1.59(-5.97%)
Jan 26, 2021 28.09 28.18 26.60 26.67 34,556 -0.80(-2.90%)
Jan 25, 2021 27.47 27.77 26.63 27.47 97,882 -0.54(-1.94%)
Jan 22, 2021 27.71 28.30 27.36 28.02 74,401 -0.43(-1.50%)
Jan 21, 2021 29.15 29.15 28.30 28.44 69,644 -0.71(-2.43%)
Jan 20, 2021 29.04 29.27 28.56 29.15 80,304 +0.53(+1.87%)
Jan 19, 2021 29.15 29.30 28.62 28.62 71,335 +0.29(+1.03%)
Jan 15, 2021 28.73 28.89 27.61 28.33 95,909 -1.16(-3.92%)
Jan 14, 2021 29.61 30.06 29.35 29.48 89,724 +0.27(+0.93%)
Jan 13, 2021 29.91 29.91 29.09 29.21 64,958 -0.78(-2.59%)
Jan 12, 2021 29.02 30.11 28.65 29.99 73,808 +0.96(+3.31%)
Jan 11, 2021 28.03 29.31 28.02 29.03 145,221 -0.09(-0.30%)
Jan 08, 2021 29.49 29.61 28.28 29.11 101,054 -0.16(-0.53%)
Jan 07, 2021 29.38 29.66 28.56 29.27 133,452 +0.39(+1.35%)
Jan 06, 2021 27.58 29.45 27.54 28.88 181,644 +1.95(+7.25%)
Jan 05, 2021 25.91 27.17 25.91 26.93 60,726 +0.80(+3.05%)
Jan 04, 2021 28.49 28.49 25.77 26.13 160,910 -2.18(-7.69%)
Dec 31, 2020 28.31 28.31 28.31 61,929 +0.48(+1.71%)
Dec 30, 2020 27.30 28.03 27.30 27.83 61,929 +0.63(+2.31%)
Dec 29, 2020 28.11 28.38 26.76 27.20 47,460 -0.55(-2.00%)
Dec 28, 2020 28.07 28.56 27.70 27.76 68,989 +0.12(+0.42%)
Dec 24, 2020 27.65 27.82 27.32 27.64 24,183 +0.03(+0.12%)
Dec 23, 2020 27.58 28.09 27.58 27.61 44,354 +0.40(+1.46%)
Dec 22, 2020 27.66 27.85 27.00 27.21 40,954 -0.45(-1.62%)
Dec 21, 2020 26.46 28.05 26.20 27.66 86,431 -0.50(-1.79%)
Dec 18, 2020 28.16 28.35 27.57 28.16 51,281 +0.03(+0.10%)
Dec 17, 2020 28.23 28.23 27.82 28.13 41,949 +0.46(+1.65%)
Dec 16, 2020 28.37 28.37 27.52 27.68 63,903 -0.52(-1.86%)
Dec 15, 2020 27.73 28.49 27.20 28.20 87,320 +1.18(+4.35%)
Dec 14, 2020 29.12 29.12 27.03 27.03 92,335 -1.16(-4.10%)
Dec 11, 2020 27.47 28.30 27.33 28.18 49,840 +0.22(+0.80%)
Dec 10, 2020 28.22 28.56 27.64 27.96 73,697 -0.83(-2.89%)
Dec 09, 2020 28.92 29.05 28.16 28.79 68,706 +0.20(+0.71%)
Dec 08, 2020 27.85 28.70 27.81 28.59 58,801 +0.39(+1.39%)
Dec 07, 2020 28.50 28.58 27.93 28.20 48,631 -0.40(-1.39%)
Dec 04, 2020 27.77 28.75 27.77 28.59 73,840 +1.09(+3.96%)
Dec 03, 2020 27.64 28.37 27.49 27.50 63,414 +0.14(+0.51%)
Dec 02, 2020 27.08 27.55 26.89 27.36 40,367 +0.05(+0.18%)
Dec 01, 2020 28.29 28.74 27.31 27.32 92,648 -0.02(-0.07%)
Nov 30, 2020 28.14 28.14 27.00 27.33 151,854 -0.90(-3.20%)
Nov 27, 2020 28.53 28.84 28.03 28.24 46,510 -0.21(-0.75%)
Nov 25, 2020 29.01 29.01 28.01 28.45 83,740 -0.73(-2.49%)
Nov 24, 2020 29.06 29.61 28.56 29.18 230,386 +1.49(+5.39%)
Nov 23, 2020 26.91 27.76 26.91 27.68 128,831 +1.32(+5.00%)
Nov 20, 2020 27.01 27.12 26.18 26.37 108,697 -0.72(-2.65%)
Nov 19, 2020 26.62 27.12 26.18 27.08 144,708 +0.24(+0.90%)
Nov 18, 2020 27.78 28.22 26.84 26.84 144,103 -0.45(-1.63%)
Nov 17, 2020 26.80 27.49 26.05 27.29 168,725 -0.22(-0.81%)
Nov 16, 2020 27.53 27.59 26.18 27.51 242,548 +1.87(+7.30%)
Nov 13, 2020 24.46 25.66 24.46 25.64 112,307 +1.64(+6.85%)
Nov 12, 2020 24.24 24.72 23.51 23.99 118,324 -0.80(-3.23%)
Nov 11, 2020 26.08 26.08 24.47 24.79 132,596 -0.73(-2.85%)
Nov 10, 2020 24.55 25.78 24.23 25.52 238,532 +1.35(+5.58%)
Nov 09, 2020 27.33 27.33 24.17 24.17 210,529 +2.21(+10.08%)
Nov 06, 2020 21.96 22.22 21.51 21.96 63,217 +0.03(+0.12%)
Nov 05, 2020 21.29 22.25 21.29 21.93 98,243 +1.45(+7.10%)
Nov 04, 2020 20.58 21.81 19.98 20.48 224,089 -0.61(-2.90%)
Nov 03, 2020 20.26 21.38 20.05 21.09 213,011 +1.71(+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.