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, 2019 25.34 25.66 25.29 25.57 2,376 +0.38(+1.50%)
Jan 30, 2019 24.52 25.50 24.24 25.19 11,039 +1.17(+4.86%)
Jan 29, 2019 23.92 24.02 23.72 24.02 1,489 +0.95(+4.12%)
Jan 28, 2019 22.80 23.10 22.71 23.07 8,451 -0.75(-3.14%)
Jan 25, 2019 23.75 24.14 23.71 23.82 9,385 +0.86(+3.75%)
Jan 24, 2019 22.71 22.99 22.71 22.96 3,675 +0.40(+1.78%)
Jan 23, 2019 22.78 23.24 22.08 22.56 10,513 +0.30(+1.35%)
Jan 22, 2019 23.26 23.26 22.08 22.25 32,039 -1.69(-7.05%)
Jan 18, 2019 23.36 24.21 23.36 23.94 25,837 +1.38(+6.10%)
Jan 17, 2019 21.64 23.15 21.64 22.57 8,168 +0.88(+4.07%)
Jan 16, 2019 21.70 21.70 21.61 21.68 519 +0.16(+0.74%)
Jan 15, 2019 21.35 21.52 21.35 21.52 613 -0.25(-1.16%)
Jan 14, 2019 21.29 21.96 21.29 21.78 964 +0.02(+0.11%)
Jan 11, 2019 21.37 21.75 21.25 21.75 4,956 -0.15(-0.71%)
Jan 10, 2019 20.92 21.91 20.85 21.91 3,582 +0.91(+4.35%)
Jan 09, 2019 20.86 21.30 20.67 20.99 8,692 +0.38(+1.85%)
Jan 08, 2019 20.92 20.92 20.12 20.61 7,749 +0.84(+4.26%)
Jan 07, 2019 19.53 20.10 19.34 19.77 4,969 +0.42(+2.16%)
Jan 04, 2019 18.41 19.35 18.34 19.35 3,374 +1.99(+11.49%)
Jan 03, 2019 18.28 18.28 17.33 17.36 5,971 -1.61(-8.47%)
Jan 02, 2019 17.63 18.96 17.63 18.96 3,473 +0.46(+2.51%)
Dec 31, 2018 18.67 18.85 18.46 18.50 18,244 +0.27(+1.51%)
Dec 28, 2018 19.14 19.14 18.22 18.22 7,276 -0.02(-0.11%)
Dec 27, 2018 16.97 18.26 16.51 18.24 15,776 +0.52(+2.91%)
Dec 26, 2018 15.76 17.73 15.37 17.73 11,155 +2.08(+13.31%)
Dec 24, 2018 16.76 16.88 15.64 15.64 10,729 -1.56(-9.08%)
Dec 21, 2018 18.19 18.75 17.14 17.21 9,667 -0.86(-4.75%)
Dec 20, 2018 19.36 19.36 18.07 18.07 6,992 -1.32(-6.82%)
Dec 19, 2018 20.39 21.09 18.96 19.39 8,482 -1.19(-5.77%)
Dec 18, 2018 20.85 21.15 20.14 20.58 6,046 +0.49(+2.42%)
Dec 17, 2018 20.98 21.34 19.93 20.09 10,810 -1.11(-5.23%)
Dec 14, 2018 21.85 21.85 21.20 21.20 1,168 -0.98(-4.42%)
Dec 13, 2018 22.87 22.87 21.98 22.18 3,278 -0.17(-0.77%)
Dec 12, 2018 23.06 23.30 22.35 22.35 4,088 +0.37(+1.69%)
Dec 11, 2018 23.44 23.44 21.98 21.98 2,831 -0.48(-2.14%)
Dec 10, 2018 22.19 22.55 20.98 22.46 19,182 +0.13(+0.58%)
Dec 07, 2018 24.41 24.43 22.33 22.33 12,004 -1.72(-7.15%)
Dec 06, 2018 23.20 24.11 22.18 24.05 9,937 -0.36(-1.48%)
Dec 04, 2018 26.82 26.82 24.41 24.41 24,327 -3.86(-13.65%)
Dec 03, 2018 30.31 30.31 27.91 28.27 15,609 +1.03(+3.77%)
Nov 30, 2018 26.50 27.26 26.50 27.24 16,359 +0.68(+2.55%)
Nov 29, 2018 26.48 26.59 25.89 26.56 16,001 +0.21(+0.79%)
Nov 28, 2018 25.23 26.36 24.80 26.36 18,869 +1.85(+7.54%)
Nov 27, 2018 24.17 24.51 23.88 24.51 10,068 -0.26(-1.03%)
Nov 26, 2018 24.22 25.21 24.22 24.77 5,645 +0.47(+1.94%)
Nov 23, 2018 24.42 24.65 24.30 24.30 3,080 -0.51(-2.05%)
Nov 21, 2018 24.80 24.80 24.80 0 +0.88(+3.70%)
Nov 20, 2018 24.22 24.48 23.58 23.92 14,564 -1.75(-6.82%)
Nov 19, 2018 26.55 26.55 25.14 25.67 10,085 -1.06(-3.98%)
Nov 16, 2018 26.50 26.79 26.34 26.73 4,992 +0.09(+0.35%)
Nov 15, 2018 25.13 27.16 24.96 26.64 22,784 +0.84(+3.25%)
Nov 14, 2018 26.87 27.01 25.40 25.80 3,794 -0.29(-1.11%)
Nov 13, 2018 26.24 26.93 25.80 26.09 3,670 +0.41(+1.61%)
Nov 12, 2018 27.17 27.17 25.68 25.68 20,583 -1.86(-6.77%)
Nov 09, 2018 27.75 27.75 26.89 27.54 11,685 -0.46(-1.66%)
Nov 08, 2018 28.03 28.50 27.96 28.01 33,708 -0.51(-1.80%)
Nov 07, 2018 27.98 28.52 26.99 28.52 58,538 +1.52(+5.63%)
Nov 06, 2018 26.71 27.01 26.57 27.00 9,699 +0.56(+2.12%)
Nov 05, 2018 25.50 26.44 25.50 26.44 1,426 +0.63(+2.44%)
Nov 02, 2018 27.76 27.76 25.54 25.81 9,348 -0.24(-0.92%)
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.