Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrials Bull 3X Direxion (NY: DUSL )

61.22 -1.32 (-2.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 13.47 13.93 13.17 13.74 171,443 -0.20(-1.46%)
May 28, 2020 14.89 14.89 13.81 13.94 201,683 -0.42(-2.90%)
May 27, 2020 14.05 14.38 13.50 14.36 240,616 +1.35(+10.35%)
May 26, 2020 12.59 13.31 12.48 13.01 169,821 +1.46(+12.67%)
May 22, 2020 11.63 11.63 11.30 11.55 16,411 -0.07(-0.58%)
May 21, 2020 11.58 11.87 11.46 11.62 32,024 +0.12(+1.01%)
May 20, 2020 11.43 11.84 11.41 11.50 33,573 +0.58(+5.32%)
May 19, 2020 11.38 11.59 10.92 10.92 73,740 -0.47(-4.09%)
May 18, 2020 10.66 11.55 10.46 11.38 61,937 +1.92(+20.24%)
May 15, 2020 9.151 9.601 9.151 9.468 17,237 -0.01(-0.11%)
May 14, 2020 8.962 9.478 8.332 9.478 50,081 +0.21(+2.21%)
May 13, 2020 10.02 10.02 9.089 9.273 50,162 -0.80(-7.97%)
May 12, 2020 11.13 11.13 10.08 10.08 15,360 -0.97(-8.78%)
May 11, 2020 11.39 11.39 10.75 11.05 54,570 -0.38(-3.29%)
May 08, 2020 10.79 11.45 10.79 11.42 65,955 +0.84(+7.90%)
May 07, 2020 11.17 11.17 10.49 10.58 30,183 +0.29(+2.83%)
May 06, 2020 10.75 10.75 10.28 10.29 25,910 -0.44(-4.11%)
May 05, 2020 11.05 11.18 10.73 10.73 43,597 +0.19(+1.81%)
May 04, 2020 10.41 10.60 10.17 10.54 25,941 -0.51(-4.62%)
May 01, 2020 11.63 11.63 10.80 11.05 67,091 -1.08(-8.87%)
Apr 30, 2020 12.60 12.60 11.87 12.13 57,465 -0.85(-6.57%)
Apr 29, 2020 12.59 13.28 12.58 12.98 108,071 +0.78(+6.43%)
Apr 28, 2020 12.29 12.50 11.80 12.20 67,454 +0.71(+6.16%)
Apr 27, 2020 11.20 11.71 10.95 11.49 37,987 +0.75(+6.94%)
Apr 24, 2020 10.66 10.85 10.27 10.74 49,647 +0.24(+2.27%)
Apr 23, 2020 10.85 11.06 10.51 10.51 25,394 +0.22(+2.11%)
Apr 22, 2020 10.51 10.51 10.08 10.29 25,487 +0.31(+3.11%)
Apr 21, 2020 10.10 10.44 9.795 9.979 67,916 -0.79(-7.31%)
Apr 20, 2020 11.04 11.36 10.62 10.77 49,807 -0.81(-6.97%)
Apr 17, 2020 11.66 11.66 11.09 11.57 91,037 +1.37(+13.41%)
Apr 16, 2020 10.61 10.61 9.834 10.20 59,134 -0.20(-1.91%)
Apr 15, 2020 10.80 10.80 9.925 10.40 29,609 -1.03(-8.99%)
Apr 14, 2020 11.58 11.75 11.22 11.43 54,642 +0.61(+5.61%)
Apr 13, 2020 11.33 11.34 10.49 10.82 59,855 -1.07(-9.03%)
Apr 09, 2020 12.20 12.52 11.68 11.90 56,356 +0.57(+5.05%)
Apr 08, 2020 10.68 11.41 10.47 11.33 29,571 +0.91(+8.73%)
Apr 07, 2020 12.63 12.63 10.41 10.42 79,198 +0.25(+2.49%)
Apr 06, 2020 9.495 10.52 9.495 10.16 41,236 +1.69(+19.99%)
Apr 03, 2020 8.831 8.986 8.277 8.470 25,288 -0.42(-4.76%)
Apr 02, 2020 8.516 8.993 8.398 8.893 42,004 +0.22(+2.51%)
Apr 01, 2020 8.380 9.000 8.235 8.675 128,673 -1.12(-11.44%)
Mar 31, 2020 10.16 10.51 9.795 9.795 29,059 -0.50(-4.90%)
Mar 30, 2020 9.824 10.37 9.369 10.30 54,593 +0.49(+4.95%)
Mar 27, 2020 10.54 10.82 9.640 9.814 126,957 -1.66(-14.47%)
Mar 26, 2020 10.15 11.59 9.825 11.47 178,747 +2.13(+22.73%)
Mar 25, 2020 9.572 10.53 8.043 9.349 303,686 +1.03(+12.40%)
Mar 24, 2020 7.324 8.318 7.167 8.318 92,748 +2.44(+41.48%)
Mar 23, 2020 6.809 6.809 5.651 5.879 57,320 -0.93(-13.70%)
Mar 20, 2020 8.123 8.420 6.810 6.812 14,806 -1.28(-15.82%)
Mar 19, 2020 6.473 8.449 6.234 8.093 14,792 +0.22(+2.75%)
Mar 18, 2020 8.200 8.574 6.215 7.876 18,472 -2.17(-21.63%)
Mar 17, 2020 9.609 10.17 8.898 10.05 13,071 +0.79(+8.54%)
Mar 16, 2020 8.248 11.29 8.248 9.259 13,951 -4.15(-30.96%)
Mar 13, 2020 12.69 15.76 11.31 13.41 13,138 +1.88(+16.27%)
Mar 12, 2020 11.47 14.17 10.99 11.53 5,816 -4.78(-29.29%)
Mar 11, 2020 17.17 17.80 15.74 16.31 8,727 -3.32(-16.91%)
Mar 10, 2020 19.55 19.63 16.98 19.63 19,642 +2.37(+13.72%)
Mar 09, 2020 19.44 19.44 16.78 17.26 12,348 -6.52(-27.42%)
Mar 06, 2020 25.52 25.52 21.61 23.78 17,934 -0.52(-2.14%)
Mar 05, 2020 26.08 26.27 24.03 24.30 10,565 -4.17(-14.66%)
Mar 04, 2020 26.71 28.51 26.38 28.48 3,116 +3.07(+12.09%)
Mar 03, 2020 27.79 28.04 24.93 25.41 7,206 -1.87(-6.86%)
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.