Skip to main content

Industrials Bull 3X Direxion (NY: DUSL )

56.55 +0.13 (+0.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.69 45.77 44.69 45.59 26,686 +0.62(+1.39%)
Dec 30, 2021 45.56 46.17 44.93 44.97 26,400 -0.57(-1.24%)
Dec 29, 2021 45.06 45.73 44.87 45.54 32,556 +0.27(+0.60%)
Dec 28, 2021 44.56 45.61 44.56 45.26 63,792 +0.65(+1.46%)
Dec 27, 2021 43.56 44.64 43.37 44.61 41,874 +1.34(+3.09%)
Dec 23, 2021 42.14 43.60 42.14 43.27 31,296 +1.46(+3.50%)
Dec 22, 2021 41.24 41.93 41.24 41.81 16,990 +0.41(+0.99%)
Dec 21, 2021 39.75 41.64 39.75 41.40 24,865 +2.36(+6.04%)
Dec 20, 2021 39.58 40.10 38.09 39.05 56,729 -2.14(-5.20%)
Dec 17, 2021 43.19 43.34 41.03 41.19 60,702 -2.15(-4.97%)
Dec 16, 2021 44.01 44.59 42.98 43.34 46,193 +0.10(+0.23%)
Dec 15, 2021 42.24 43.35 41.65 43.24 39,316 +1.16(+2.75%)
Dec 14, 2021 42.58 43.73 41.64 42.09 31,114 -1.33(-3.07%)
Dec 13, 2021 44.40 44.55 43.18 43.42 28,612 -1.35(-3.02%)
Dec 10, 2021 44.85 44.95 44.10 44.77 22,928 +0.48(+1.08%)
Dec 09, 2021 44.11 44.81 43.83 44.30 14,494 -0.38(-0.85%)
Dec 08, 2021 44.67 44.84 43.99 44.68 30,304 +0.35(+0.79%)
Dec 07, 2021 44.20 45.33 43.97 44.33 45,637 +1.35(+3.15%)
Dec 06, 2021 41.90 43.76 41.90 42.97 77,553 +1.99(+4.85%)
Dec 03, 2021 41.27 41.47 39.72 40.98 47,020 -0.01(-0.02%)
Dec 02, 2021 38.47 41.33 38.34 40.99 71,467 +3.26(+8.65%)
Dec 01, 2021 41.12 41.52 37.67 37.73 69,386 -1.75(-4.44%)
Nov 30, 2021 41.53 41.59 39.20 39.48 53,982 -3.22(-7.55%)
Nov 29, 2021 43.71 43.81 42.02 42.71 33,401 +0.27(+0.64%)
Nov 26, 2021 42.67 43.06 41.52 42.44 116,030 -3.73(-8.08%)
Nov 24, 2021 45.88 46.41 45.75 46.17 12,481 -0.18(-0.38%)
Nov 23, 2021 46.20 46.42 45.60 46.34 38,751 +0.23(+0.51%)
Nov 22, 2021 46.11 47.19 45.90 46.11 43,188 +0.44(+0.96%)
Nov 19, 2021 46.17 46.32 45.50 45.67 44,769 -0.76(-1.64%)
Nov 18, 2021 47.01 46.43 46.29 46.43 26,959 -0.25(-0.54%)
Nov 17, 2021 47.41 47.41 46.32 46.68 24,096 -0.81(-1.70%)
Nov 16, 2021 47.58 48.22 47.45 47.49 27,804 +0.03(+0.06%)
Nov 15, 2021 47.93 47.97 47.29 47.46 34,979 +0.17(+0.35%)
Nov 12, 2021 46.47 47.41 46.47 47.30 35,323 +1.11(+2.40%)
Nov 11, 2021 47.04 47.04 46.06 46.19 25,130 -0.58(-1.25%)
Nov 10, 2021 47.36 46.77 43,879 -0.77(-1.62%)
Nov 09, 2021 47.39 47.71 46.79 47.54 44,051 +0.30(+0.64%)
Nov 08, 2021 47.85 48.14 46.66 47.24 117,878 +0.62(+1.34%)
Nov 05, 2021 46.52 47.48 46.31 46.62 129,906 +1.35(+2.99%)
Nov 04, 2021 44.91 45.71 44.91 45.26 44,084 +0.50(+1.11%)
Nov 03, 2021 44.53 44.76 43.60 44.76 68,007 -0.20(-0.45%)
Nov 02, 2021 44.80 45.11 44.50 44.97 38,504 +0.42(+0.94%)
Nov 01, 2021 44.42 44.24 44.09 44.55 95,952 +0.31(+0.70%)
Oct 29, 2021 43.98 44.66 43.71 44.24 22,617 +0.06(+0.13%)
Oct 28, 2021 42.83 44.18 42.83 44.18 32,078 +1.60(+3.75%)
Oct 27, 2021 44.19 44.13 42.51 42.58 50,038 -1.60(-3.62%)
Oct 26, 2021 44.86 44.16 44.18 41,378 -0.75(-1.67%)
Oct 25, 2021 44.52 45.40 44.08 44.93 55,006 +0.32(+0.72%)
Oct 22, 2021 44.41 45.11 44.27 44.61 138,123 +0.46(+1.04%)
Oct 21, 2021 43.72 44.20 43.38 44.15 47,033 +0.25(+0.58%)
Oct 20, 2021 43.09 44.03 42.87 43.90 67,279 +0.81(+1.88%)
Oct 19, 2021 42.92 43.15 42.30 43.09 67,839 +0.69(+1.63%)
Oct 18, 2021 41.49 42.47 41.14 42.40 41,219 +0.10(+0.23%)
Oct 15, 2021 41.88 42.79 41.83 42.30 117,683 +1.23(+2.99%)
Oct 14, 2021 39.75 41.09 39.68 41.07 65,383 +2.14(+5.51%)
Oct 13, 2021 38.91 39.27 37.61 38.93 46,281 +0.21(+0.55%)
Oct 12, 2021 39.11 39.58 38.48 38.71 32,969 -0.42(-1.07%)
Oct 11, 2021 39.88 40.57 39.06 39.13 37,794 -0.88(-2.19%)
Oct 08, 2021 39.96 40.29 39.56 40.01 33,800 +0.00(+0.00%)
Oct 07, 2021 39.99 40.85 39.93 40.01 58,114 +0.88(+2.24%)
Oct 06, 2021 37.46 39.16 36.87 39.13 41,170 +0.57(+1.47%)
Oct 05, 2021 37.67 39.16 37.20 38.57 67,206 +1.18(+3.15%)
Oct 04, 2021 37.84 38.38 36.69 37.39 44,431 -0.70(-1.84%)
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.