Skip to main content

Industrials Bull 3X Direxion (NY: DUSL )

56.55 +0.13 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.33 25.33 25.22 25.22 419 -1.12(-4.25%)
May 30, 2019 26.55 26.55 26.34 26.34 805 +0.34(+1.31%)
May 29, 2019 25.95 26.08 25.95 26.00 20,224 -0.65(-2.43%)
May 28, 2019 27.13 27.14 26.64 26.64 970 -0.79(-2.88%)
May 24, 2019 27.43 27.43 27.43 27.43 734 +0.75(+2.82%)
May 23, 2019 26.86 27.47 26.68 26.68 2,066 -1.79(-6.30%)
May 22, 2019 28.72 28.72 28.48 28.48 857 -0.67(-2.28%)
May 21, 2019 28.83 29.14 28.64 29.14 6,372 +0.95(+3.38%)
May 20, 2019 28.20 28.30 27.83 28.19 12,674 -0.35(-1.23%)
May 17, 2019 28.50 29.17 28.38 28.54 6,296 -0.81(-2.77%)
May 16, 2019 28.83 29.36 28.81 29.35 3,330 +0.72(+2.52%)
May 15, 2019 28.63 28.63 27.99 28.63 642 +0.09(+0.31%)
May 14, 2019 28.15 29.04 28.15 28.54 6,015 +0.91(+3.29%)
May 13, 2019 27.84 27.85 27.09 27.63 5,018 -2.41(-8.03%)
May 10, 2019 29.41 30.32 28.33 30.04 10,179 +0.23(+0.76%)
May 09, 2019 28.93 29.83 28.73 29.82 5,469 -0.18(-0.59%)
May 08, 2019 30.11 30.59 29.97 29.99 7,496 +0.05(+0.15%)
May 07, 2019 30.46 30.64 29.27 29.95 14,919 -2.01(-6.30%)
May 06, 2019 30.39 32.07 30.39 31.96 8,426 -0.98(-2.96%)
May 03, 2019 32.18 32.94 32.18 32.94 4,827 +1.26(+3.96%)
May 02, 2019 32.40 32.40 31.06 31.68 3,389 -0.23(-0.71%)
May 01, 2019 32.76 32.96 31.91 31.91 3,997 -0.67(-2.06%)
Apr 30, 2019 32.08 32.67 32.08 32.58 8,054 +0.49(+1.52%)
Apr 29, 2019 31.69 32.36 31.69 32.09 8,788 +0.29(+0.90%)
Apr 26, 2019 30.96 31.81 30.96 31.81 13,957 +0.57(+1.81%)
Apr 25, 2019 32.51 32.51 31.03 31.24 11,256 -1.98(-5.95%)
Apr 24, 2019 33.39 33.62 33.22 33.22 7,950 -0.29(-0.86%)
Apr 23, 2019 32.91 33.70 32.91 33.51 10,380 +0.91(+2.79%)
Apr 22, 2019 32.68 32.90 32.59 32.60 6,920 -0.31(-0.93%)
Apr 18, 2019 32.44 33.02 32.40 32.90 32,427 +0.95(+2.98%)
Apr 17, 2019 32.10 32.10 31.88 31.95 5,898 +0.25(+0.78%)
Apr 16, 2019 31.54 31.83 31.46 31.71 2,543 +0.48(+1.55%)
Apr 15, 2019 31.81 31.81 31.13 31.22 4,078 -0.44(-1.39%)
Apr 12, 2019 31.67 31.67 31.16 31.66 10,599 +1.08(+3.52%)
Apr 11, 2019 30.13 30.59 30.13 30.59 1,872 +0.92(+3.10%)
Apr 10, 2019 29.49 29.77 29.21 29.67 2,329 -0.02(-0.06%)
Apr 09, 2019 29.95 30.08 29.68 29.68 5,748 -1.35(-4.36%)
Apr 08, 2019 30.60 31.04 30.40 31.04 4,691 -0.42(-1.34%)
Apr 05, 2019 31.47 31.61 31.40 31.46 8,080 +0.21(+0.68%)
Apr 04, 2019 31.26 31.45 31.12 31.24 6,378 +0.52(+1.70%)
Apr 03, 2019 31.22 31.31 30.48 30.72 6,946 -0.25(-0.80%)
Apr 02, 2019 30.87 31.24 30.76 30.97 4,342 -0.01(-0.02%)
Apr 01, 2019 30.10 30.97 29.99 30.97 4,813 +1.81(+6.21%)
Mar 29, 2019 29.06 29.16 28.92 29.16 4,512 +0.80(+2.81%)
Mar 28, 2019 28.16 28.36 28.16 28.36 984 +0.68(+2.44%)
Mar 27, 2019 27.83 27.96 27.61 27.69 15,838 +0.09(+0.34%)
Mar 26, 2019 27.69 27.74 27.59 27.59 2,332 +0.56(+2.08%)
Mar 25, 2019 27.05 27.10 26.74 27.03 4,076 +0.12(+0.46%)
Mar 22, 2019 28.21 28.21 26.91 26.91 21,198 -1.93(-6.70%)
Mar 21, 2019 28.62 29.02 28.55 28.84 3,387 +0.75(+2.66%)
Mar 20, 2019 28.01 28.62 27.71 28.09 8,050 -0.46(-1.63%)
Mar 19, 2019 29.31 29.44 28.49 28.56 7,405 -0.42(-1.44%)
Mar 18, 2019 28.11 29.00 28.11 28.98 6,554 +0.79(+2.79%)
Mar 15, 2019 28.48 28.60 28.15 28.19 13,260 -0.26(-0.91%)
Mar 14, 2019 28.53 28.64 28.35 28.45 8,842 -0.29(-1.00%)
Mar 13, 2019 28.26 29.01 28.26 28.74 4,095 +0.78(+2.78%)
Mar 12, 2019 28.21 28.53 27.91 27.96 11,772 -0.80(-2.78%)
Mar 11, 2019 27.07 28.76 27.07 28.76 7,649 +0.71(+2.55%)
Mar 08, 2019 27.15 28.05 27.15 28.05 12,207 -0.20(-0.70%)
Mar 07, 2019 28.40 28.48 27.56 28.24 11,056 -0.50(-1.75%)
Mar 06, 2019 29.41 29.45 28.70 28.75 37,580 -1.03(-3.44%)
Mar 05, 2019 30.25 30.25 29.77 29.77 8,836 -0.48(-1.59%)
Mar 04, 2019 31.34 31.41 29.53 30.25 16,919 -0.43(-1.39%)
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.