Skip to main content

Industrials Bull 3X Direxion (NY: DUSL )

56.61 +0.19 (+0.34%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.33 46.33 45.25 45.76 127,869 -0.05(-0.11%)
May 27, 2021 44.81 45.94 44.81 45.81 178,809 +1.91(+4.35%)
May 26, 2021 43.87 43.91 43.26 43.90 77,180 +0.38(+0.87%)
May 25, 2021 44.39 44.83 43.36 43.52 108,663 -0.38(-0.87%)
May 24, 2021 43.84 44.16 43.31 43.90 68,515 +0.78(+1.81%)
May 21, 2021 43.22 44.15 42.72 43.12 100,937 +0.65(+1.54%)
May 20, 2021 42.47 42.91 41.81 42.47 55,927 +0.30(+0.72%)
May 19, 2021 41.45 42.20 40.20 42.17 276,943 -0.83(-1.93%)
May 18, 2021 44.83 44.86 42.99 42.99 117,022 -1.98(-4.40%)
May 17, 2021 44.81 45.40 44.01 44.97 87,327 -0.39(-0.86%)
May 14, 2021 44.48 45.66 44.19 45.36 211,614 +1.86(+4.28%)
May 13, 2021 41.21 44.10 41.05 43.50 251,594 +2.30(+5.58%)
May 12, 2021 44.21 44.41 41.09 41.20 249,211 -3.30(-7.42%)
May 11, 2021 44.85 45.48 43.15 44.50 337,000 -2.06(-4.41%)
May 10, 2021 47.14 48.30 46.48 46.56 218,083 +0.15(+0.31%)
May 07, 2021 44.53 46.70 44.17 46.41 176,763 +1.43(+3.18%)
May 06, 2021 44.40 44.99 43.74 44.98 119,481 +0.94(+2.15%)
May 05, 2021 44.31 44.62 42.93 44.04 128,573 +0.15(+0.33%)
May 04, 2021 42.83 43.89 42.37 43.89 113,481 +0.56(+1.28%)
May 03, 2021 42.76 43.69 42.56 43.33 159,072 +1.31(+3.11%)
Apr 30, 2021 42.39 42.48 41.59 42.03 89,525 -0.90(-2.09%)
Apr 29, 2021 43.04 43.04 42.03 42.93 98,149 +0.89(+2.11%)
Apr 28, 2021 42.56 42.68 41.87 42.04 103,381 -0.34(-0.80%)
Apr 27, 2021 41.96 42.45 41.40 42.38 102,266 +1.07(+2.59%)
Apr 26, 2021 42.12 42.64 41.19 41.31 156,541 -0.26(-0.63%)
Apr 23, 2021 40.38 41.92 40.33 41.57 81,517 +1.24(+3.07%)
Apr 22, 2021 41.23 41.80 40.16 40.33 155,176 -0.64(-1.57%)
Apr 21, 2021 39.09 40.98 38.92 40.98 104,753 +1.71(+4.37%)
Apr 20, 2021 40.53 40.55 38.57 39.26 158,841 -1.40(-3.45%)
Apr 19, 2021 40.77 41.16 40.05 40.67 152,455 -0.49(-1.18%)
Apr 16, 2021 41.46 42.01 40.68 41.15 112,112 +0.27(+0.67%)
Apr 15, 2021 41.09 41.09 40.07 40.88 84,596 +0.42(+1.04%)
Apr 14, 2021 40.23 41.23 40.23 40.46 145,280 +0.12(+0.29%)
Apr 13, 2021 40.63 40.67 39.48 40.34 117,101 -0.59(-1.45%)
Apr 12, 2021 40.67 40.98 40.22 40.94 126,597 +0.46(+1.13%)
Apr 09, 2021 39.68 40.54 39.40 40.48 127,717 +1.13(+2.87%)
Apr 08, 2021 39.19 39.38 38.25 39.35 169,608 +0.26(+0.67%)
Apr 07, 2021 39.78 39.92 38.70 39.09 331,823 -0.57(-1.42%)
Apr 06, 2021 40.03 40.57 39.47 39.65 135,964 -0.26(-0.66%)
Apr 05, 2021 39.58 40.30 39.45 39.92 267,301 +1.62(+4.22%)
Apr 01, 2021 38.28 38.61 37.70 38.30 272,272 +0.19(+0.51%)
Mar 31, 2021 38.92 39.08 37.70 38.10 337,933 -0.38(-0.99%)
Mar 30, 2021 38.06 38.75 37.71 38.48 153,542 +0.49(+1.28%)
Mar 29, 2021 37.68 38.65 37.49 38.00 194,890 +0.03(+0.08%)
Mar 26, 2021 36.84 37.99 36.24 37.97 188,599 +1.89(+5.24%)
Mar 25, 2021 34.02 36.19 33.15 36.08 194,709 +1.63(+4.72%)
Mar 24, 2021 34.12 35.95 34.12 34.45 158,268 +0.75(+2.23%)
Mar 23, 2021 34.77 35.83 33.28 33.70 170,229 -1.80(-5.06%)
Mar 22, 2021 35.85 35.96 34.83 35.50 136,025 -0.22(-0.63%)
Mar 19, 2021 36.96 36.96 34.98 35.72 130,409 -0.82(-2.24%)
Mar 18, 2021 36.61 37.97 36.27 36.54 227,248 -0.03(-0.08%)
Mar 17, 2021 35.64 36.71 35.26 36.57 158,350 +1.22(+3.44%)
Mar 16, 2021 36.90 36.93 35.24 35.35 224,476 -1.58(-4.27%)
Mar 15, 2021 36.60 37.04 35.42 36.93 238,135 +0.86(+2.38%)
Mar 12, 2021 34.95 36.11 34.95 36.07 174,871 +1.47(+4.25%)
Mar 11, 2021 34.85 35.49 34.09 34.60 105,908 +0.04(+0.11%)
Mar 10, 2021 33.50 35.02 33.16 34.56 227,813 +1.36(+4.11%)
Mar 09, 2021 34.09 34.52 33.14 33.20 145,422 -0.33(-0.99%)
Mar 08, 2021 33.34 35.04 32.93 33.53 267,117 +1.02(+3.15%)
Mar 05, 2021 31.32 32.76 29.43 32.51 155,669 +2.26(+7.47%)
Mar 04, 2021 31.83 32.17 28.87 30.25 137,904 -1.56(-4.90%)
Mar 03, 2021 31.90 32.94 31.77 31.81 94,081 +0.07(+0.21%)
Mar 02, 2021 32.18 32.23 31.35 31.74 65,924 -0.31(-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.