Industrials Bull 3X Direxion (NY: DUSL )

56.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 54.91 56.42 54.91 56.42 21,854 +2.55(+4.73%)
Mar 26, 2024 54.48 54.71 53.84 53.87 19,627 -0.60(-1.10%)
Mar 25, 2024 55.53 55.53 54.40 54.47 18,184 -1.16(-2.09%)
Mar 22, 2024 56.46 56.68 55.50 55.63 28,971 -0.52(-0.93%)
Mar 21, 2024 55.14 56.53 55.14 56.15 47,373 +1.52(+2.78%)
Mar 20, 2024 52.60 54.83 52.51 54.63 39,239 +1.93(+3.66%)
Mar 19, 2024 51.38 52.70 51.38 52.70 13,836 +1.33(+2.59%)
Mar 18, 2024 51.75 51.83 51.31 51.37 9,694 +0.18(+0.35%)
Mar 15, 2024 50.57 51.41 50.57 51.19 10,314 +0.12(+0.23%)
Mar 14, 2024 51.89 51.89 50.43 51.07 15,187 -0.67(-1.29%)
Mar 13, 2024 51.46 52.13 51.46 51.74 10,051 +0.29(+0.56%)
Mar 12, 2024 50.88 51.45 50.09 51.45 17,506 +0.72(+1.41%)
Mar 11, 2024 51.36 51.36 49.74 50.73 26,612 -0.86(-1.66%)
Mar 08, 2024 52.38 53.05 51.25 51.59 18,119 -0.39(-0.75%)
Mar 07, 2024 51.79 52.11 51.44 51.98 15,499 +1.22(+2.40%)
Mar 06, 2024 50.49 51.50 50.49 50.76 63,156 +0.70(+1.40%)
Mar 05, 2024 51.07 51.07 49.37 50.06 42,486 -1.28(-2.49%)
Mar 04, 2024 50.81 51.59 50.81 51.34 14,704 +0.53(+1.05%)
Mar 01, 2024 50.23 50.82 49.65 50.81 24,186 +0.57(+1.14%)
Feb 29, 2024 50.54 50.54 49.56 50.23 18,931 +0.57(+1.14%)
Feb 28, 2024 48.97 50.03 48.97 49.67 22,984 +0.42(+0.85%)
Feb 27, 2024 49.45 49.45 48.65 49.25 10,972 +0.18(+0.37%)
Feb 26, 2024 49.26 49.54 48.98 49.07 16,507 -0.24(-0.49%)
Feb 23, 2024 48.62 49.50 48.62 49.31 26,571 +0.89(+1.84%)
Feb 22, 2024 47.51 48.74 47.51 48.42 19,994 +1.68(+3.58%)
Feb 21, 2024 46.28 46.74 45.99 46.74 6,950 +0.48(+1.03%)
Feb 20, 2024 46.45 46.46 46.01 46.27 5,720 -0.50(-1.07%)
Feb 16, 2024 47.44 47.65 46.71 46.76 22,694 -0.89(-1.86%)
Feb 15, 2024 46.81 47.66 46.56 47.65 11,987 +1.04(+2.22%)
Feb 14, 2024 45.29 46.61 45.29 46.61 20,572 +2.35(+5.30%)
Feb 13, 2024 44.61 44.61 43.38 44.27 23,497 -1.51(-3.30%)
Feb 12, 2024 45.50 46.09 45.50 45.78 15,126 +0.25(+0.56%)
Feb 09, 2024 45.57 45.57 44.99 45.52 24,076 -0.04(-0.10%)
Feb 08, 2024 45.78 45.78 44.98 45.57 12,373 +0.08(+0.18%)
Feb 07, 2024 44.97 45.86 44.94 45.49 60,314 +0.94(+2.10%)
Feb 06, 2024 43.47 44.63 43.47 44.55 12,178 +1.12(+2.57%)
Feb 05, 2024 43.78 43.80 43.05 43.43 14,148 -0.84(-1.91%)
Feb 02, 2024 42.88 44.67 42.57 44.28 28,115 +0.94(+2.18%)
Feb 01, 2024 41.94 43.33 41.40 43.33 12,373 +2.09(+5.08%)
Jan 31, 2024 42.78 42.78 41.23 41.24 12,951 -1.49(-3.50%)
Jan 30, 2024 41.77 42.88 41.77 42.73 9,813 +0.02(+0.04%)
Jan 29, 2024 41.97 42.71 41.73 42.71 25,004 +0.86(+2.05%)
Jan 26, 2024 42.25 42.30 41.74 41.86 6,348 -0.27(-0.64%)
Jan 25, 2024 41.63 42.13 41.30 42.13 16,534 +1.19(+2.90%)
Jan 24, 2024 42.23 42.23 40.91 40.94 12,921 -0.81(-1.94%)
Jan 23, 2024 41.98 42.25 41.50 41.75 2,961 -0.11(-0.26%)
Jan 22, 2024 41.50 42.22 41.50 41.86 31,684 +0.84(+2.04%)
Jan 19, 2024 40.39 41.06 39.61 41.02 17,605 +0.75(+1.87%)
Jan 18, 2024 39.04 40.31 39.04 40.27 6,556 +1.54(+3.97%)
Jan 17, 2024 38.78 39.37 38.42 38.73 17,314 -0.74(-1.88%)
Jan 16, 2024 40.14 40.14 39.13 39.47 12,512 -1.26(-3.09%)
Jan 12, 2024 41.22 41.25 40.46 40.73 9,540 -0.06(-0.14%)
Jan 11, 2024 40.79 40.84 39.83 40.79 11,121 -0.25(-0.60%)
Jan 10, 2024 40.69 41.04 40.69 41.04 13,110 +0.52(+1.29%)
Jan 09, 2024 39.81 40.51 39.66 40.51 10,332 -0.34(-0.82%)
Jan 08, 2024 39.40 40.87 39.40 40.85 22,056 +0.75(+1.87%)
Jan 05, 2024 39.93 40.57 39.75 40.10 13,021 +0.06(+0.15%)
Jan 04, 2024 39.93 40.87 39.93 40.04 22,626 +0.23(+0.58%)
Jan 03, 2024 41.15 41.15 39.81 39.81 27,089 -1.89(-4.53%)
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.