Skip to main content

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 (%)
Aug 31, 2021 44.68 44.99 44.12 44.46 25,908 -0.36(-0.80%)
Aug 30, 2021 45.13 45.38 44.49 44.82 46,050 -0.11(-0.24%)
Aug 27, 2021 44.49 45.28 44.47 44.93 42,055 +0.88(+1.99%)
Aug 26, 2021 44.45 44.58 43.76 44.05 37,902 -0.56(-1.24%)
Aug 25, 2021 43.98 45.02 43.62 44.61 63,181 +0.77(+1.76%)
Aug 24, 2021 43.41 44.33 43.41 43.84 43,835 +0.66(+1.53%)
Aug 23, 2021 42.67 43.64 42.67 43.18 51,647 +1.03(+2.45%)
Aug 20, 2021 41.93 42.41 41.61 42.14 52,058 +0.34(+0.82%)
Aug 19, 2021 41.74 42.63 41.28 41.80 104,790 -0.94(-2.19%)
Aug 18, 2021 43.39 44.33 42.63 42.74 80,854 -1.48(-3.35%)
Aug 17, 2021 44.89 44.89 42.92 44.22 186,995 -1.36(-2.99%)
Aug 16, 2021 44.69 45.58 43.84 45.58 373,366 +0.44(+0.97%)
Aug 13, 2021 45.76 45.76 44.98 45.14 128,989 -0.46(-1.00%)
Aug 12, 2021 45.88 46.08 44.87 45.60 163,235 -0.29(-0.64%)
Aug 11, 2021 44.48 45.91 43.98 45.89 864,008 +1.72(+3.90%)
Aug 10, 2021 43.06 44.49 43.04 44.17 92,477 +1.31(+3.05%)
Aug 09, 2021 42.91 43.14 42.28 42.86 62,942 -0.50(-1.15%)
Aug 06, 2021 43.35 43.84 43.16 43.36 44,585 +0.57(+1.32%)
Aug 05, 2021 42.59 43.16 42.43 42.80 35,715 +0.57(+1.36%)
Aug 04, 2021 43.22 43.40 42.22 42.22 87,284 -1.78(-4.05%)
Aug 03, 2021 42.55 44.00 41.56 44.00 91,870 +1.74(+4.13%)
Aug 02, 2021 43.66 44.75 42.22 42.26 102,546 -0.98(-2.28%)
Jul 30, 2021 43.00 43.43 42.62 43.24 44,176 -0.24(-0.56%)
Jul 29, 2021 43.24 43.81 43.13 43.49 48,965 +0.98(+2.31%)
Jul 28, 2021 42.98 43.40 41.86 42.50 32,939 -0.35(-0.82%)
Jul 27, 2021 42.66 43.45 42.26 42.85 34,748 -0.67(-1.54%)
Jul 26, 2021 43.26 43.58 42.71 43.53 52,135 +0.01(+0.02%)
Jul 23, 2021 43.61 43.77 43.03 43.52 78,328 +0.48(+1.11%)
Jul 22, 2021 43.47 43.51 42.93 43.04 39,516 -0.47(-1.07%)
Jul 21, 2021 42.77 43.87 42.77 43.51 104,578 +1.26(+2.97%)
Jul 20, 2021 39.31 42.38 39.27 42.25 93,293 +3.18(+8.13%)
Jul 19, 2021 39.67 39.80 37.79 39.07 136,279 -2.61(-6.26%)
Jul 16, 2021 43.05 43.06 41.50 41.69 56,451 -1.11(-2.59%)
Jul 15, 2021 41.78 43.31 41.64 42.80 60,429 +0.26(+0.62%)
Jul 14, 2021 42.79 43.21 42.09 42.53 93,473 -0.03(-0.07%)
Jul 13, 2021 43.45 43.72 42.48 42.56 64,748 -1.25(-2.85%)
Jul 12, 2021 43.15 43.92 42.53 43.81 67,510 +0.13(+0.29%)
Jul 09, 2021 43.18 43.82 42.82 43.68 100,404 +1.95(+4.67%)
Jul 08, 2021 41.30 42.48 40.70 41.73 121,942 -1.84(-4.23%)
Jul 07, 2021 41.91 43.65 41.91 43.58 91,434 +1.32(+3.11%)
Jul 06, 2021 43.18 43.18 40.83 42.26 101,263 -1.21(-2.78%)
Jul 02, 2021 43.26 43.70 42.84 43.47 68,968 +0.24(+0.56%)
Jul 01, 2021 42.96 43.32 42.75 43.22 75,745 +0.77(+1.81%)
Jun 30, 2021 41.33 42.61 41.21 42.46 90,663 +1.00(+2.42%)
Jun 29, 2021 42.00 42.51 41.38 41.45 58,181 -0.26(-0.63%)
Jun 28, 2021 42.36 42.36 41.17 41.71 87,981 -0.65(-1.54%)
Jun 25, 2021 42.39 42.82 42.08 42.37 111,868 +0.24(+0.58%)
Jun 24, 2021 41.78 42.33 41.27 42.12 144,410 +0.96(+2.34%)
Jun 23, 2021 41.99 41.99 41.13 41.16 56,466 -0.34(-0.82%)
Jun 22, 2021 41.35 41.89 40.61 41.50 68,098 +0.18(+0.44%)
Jun 21, 2021 39.69 41.43 39.39 41.32 184,508 +2.52(+6.50%)
Jun 18, 2021 38.98 39.76 38.50 38.80 162,839 -1.53(-3.79%)
Jun 17, 2021 42.14 42.57 39.16 40.32 226,619 -1.97(-4.65%)
Jun 16, 2021 43.47 43.64 41.92 42.29 101,957 -1.27(-2.91%)
Jun 15, 2021 43.07 43.78 42.67 43.56 80,698 +0.59(+1.38%)
Jun 14, 2021 43.34 43.77 42.28 42.96 113,811 -0.62(-1.43%)
Jun 11, 2021 43.57 44.16 42.92 43.59 103,316 +0.28(+0.65%)
Jun 10, 2021 44.71 45.04 43.29 43.31 104,579 -0.65(-1.48%)
Jun 09, 2021 45.33 45.33 43.94 43.96 82,929 -1.41(-3.11%)
Jun 08, 2021 45.16 45.68 44.46 45.37 64,175 +0.31(+0.69%)
Jun 07, 2021 46.28 46.28 44.71 45.06 128,265 -0.96(-2.10%)
Jun 04, 2021 46.26 46.31 45.43 46.02 46,243 +0.49(+1.07%)
Jun 03, 2021 45.21 46.33 44.65 45.54 127,712 -0.35(-0.76%)
Jun 02, 2021 46.53 46.53 45.64 45.89 144,185 -0.39(-0.84%)
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.