Industrials Bull 3X Direxion (NY: DUSL )

46.17 USD -0.40 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 45.67 46.88 45.37 46.57 206,117 +1.91(+4.28%)
May 13, 2021 42.31 45.28 42.14 44.66 245,059 +2.36(+5.58%)
May 12, 2021 45.39 45.59 42.19 42.30 242,738 -3.39(-7.42%)
May 11, 2021 46.05 46.69 44.30 45.69 328,246 -2.11(-4.41%)
May 10, 2021 48.40 49.59 47.72 47.80 212,418 +0.15(+0.31%)
May 07, 2021 45.72 47.95 45.35 47.65 172,172 +1.47(+3.18%)
May 06, 2021 45.58 46.19 44.91 46.18 116,378 +0.97(+2.15%)
May 05, 2021 45.49 45.81 44.07 45.21 125,234 +0.15(+0.33%)
May 04, 2021 43.97 45.06 43.50 45.06 110,534 +0.57(+1.28%)
May 03, 2021 43.90 44.86 43.69 44.49 154,940 +1.34(+3.11%)
Apr 30, 2021 43.52 43.62 42.70 43.15 87,200 -0.92(-2.09%)
Apr 29, 2021 44.19 44.19 43.15 44.07 95,600 +0.91(+2.11%)
Apr 28, 2021 43.69 43.82 42.99 43.16 100,696 -0.35(-0.80%)
Apr 27, 2021 43.08 43.58 42.50 43.51 99,610 +1.10(+2.59%)
Apr 26, 2021 43.24 43.78 42.29 42.41 152,475 -0.27(-0.63%)
Apr 23, 2021 41.46 43.03 41.41 42.68 79,400 +1.27(+3.07%)
Apr 22, 2021 42.33 42.91 41.23 41.41 151,145 -0.66(-1.57%)
Apr 21, 2021 40.13 42.07 39.95 42.07 102,032 +1.76(+4.37%)
Apr 20, 2021 41.61 41.63 39.60 40.31 154,715 -1.44(-3.45%)
Apr 19, 2021 41.86 42.26 41.12 41.75 148,495 -0.50(-1.18%)
Apr 16, 2021 42.57 43.13 41.76 42.25 109,200 +0.28(+0.67%)
Apr 15, 2021 42.19 42.19 41.14 41.97 82,399 +0.43(+1.04%)
Apr 14, 2021 41.30 42.33 41.30 41.54 141,507 +0.12(+0.29%)
Apr 13, 2021 41.71 41.75 40.53 41.42 114,060 -0.61(-1.45%)
Apr 12, 2021 41.75 42.07 41.29 42.03 123,309 +0.47(+1.13%)
Apr 09, 2021 40.74 41.62 40.46 41.56 124,400 +1.16(+2.87%)
Apr 08, 2021 40.24 40.43 39.27 40.40 165,203 +0.27(+0.67%)
Apr 07, 2021 40.84 40.98 39.73 40.13 323,204 -0.58(-1.42%)
Apr 06, 2021 41.10 41.65 40.52 40.71 132,433 -0.27(-0.66%)
Apr 05, 2021 40.64 41.37 40.50 40.98 260,358 +1.66(+4.22%)
Apr 01, 2021 39.30 39.64 38.70 39.32 265,200 +0.20(+0.51%)
Mar 31, 2021 39.96 40.12 38.71 39.12 329,155 -0.39(-0.99%)
Mar 30, 2021 39.07 39.78 38.71 39.51 149,554 +0.50(+1.28%)
Mar 29, 2021 38.68 39.68 38.49 39.01 189,828 +0.03(+0.08%)
Mar 26, 2021 37.82 39.00 37.21 38.98 183,700 +1.94(+5.24%)
Mar 25, 2021 34.93 37.16 34.03 37.04 189,652 +1.67(+4.72%)
Mar 24, 2021 35.03 36.90 35.03 35.37 154,157 +0.77(+2.23%)
Mar 23, 2021 35.70 36.79 34.17 34.60 165,807 -1.85(-5.08%)
Mar 22, 2021 36.81 36.93 35.77 36.45 132,470 -0.23(-0.63%)
Mar 19, 2021 37.95 37.95 35.92 36.68 127,000 -0.84(-2.24%)
Mar 18, 2021 37.59 38.99 37.24 37.52 221,308 -0.03(-0.08%)
Mar 17, 2021 36.60 37.70 36.21 37.55 154,211 +1.25(+3.44%)
Mar 16, 2021 37.89 37.92 36.18 36.30 218,608 -1.62(-4.27%)
Mar 15, 2021 37.58 38.03 36.37 37.92 231,910 +0.88(+2.38%)
Mar 12, 2021 35.89 37.08 35.89 37.04 170,300 +1.51(+4.25%)
Mar 11, 2021 35.79 36.44 35.01 35.53 103,140 +0.04(+0.11%)
Mar 10, 2021 34.40 35.96 34.05 35.49 221,858 +1.40(+4.11%)
Mar 09, 2021 35.00 35.45 34.03 34.09 141,621 -0.34(-0.99%)
Mar 08, 2021 34.23 35.98 33.81 34.43 260,135 +1.05(+3.15%)
Mar 05, 2021 32.16 33.64 30.22 33.38 151,600 +2.32(+7.47%)
Mar 04, 2021 32.68 33.04 29.65 31.06 134,299 -1.60(-4.90%)
Mar 03, 2021 32.76 33.82 32.62 32.66 91,622 +0.07(+0.21%)
Mar 02, 2021 33.04 33.10 32.19 32.59 64,201 -0.32(-0.97%)
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.