Skip to main content

Industrials Bull 3X Direxion (NY: DUSL )

49.65 -1.33 (-2.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 42.94 42.94 41.17 41.18 9,286 -1.81(-4.21%)
Mar 30, 2022 43.06 43.77 42.54 42.99 14,361 -0.23(-0.54%)
Mar 29, 2022 42.74 43.29 42.09 43.22 11,858 +1.17(+2.78%)
Mar 28, 2022 42.01 42.05 41.19 42.05 9,045 +0.03(+0.07%)
Mar 25, 2022 41.50 42.06 41.34 42.03 16,378 +0.79(+1.91%)
Mar 24, 2022 40.75 41.28 40.75 41.24 7,039 +0.81(+2.00%)
Mar 23, 2022 41.12 41.27 40.38 40.43 12,799 -1.06(-2.56%)
Mar 22, 2022 41.29 41.74 40.98 41.49 12,342 +0.61(+1.48%)
Mar 21, 2022 40.36 41.28 40.24 40.88 14,472 +0.35(+0.86%)
Mar 18, 2022 40.15 40.71 39.22 40.53 13,546 +0.38(+0.94%)
Mar 17, 2022 38.24 40.15 38.24 40.15 22,488 +1.51(+3.90%)
Mar 16, 2022 38.20 38.71 36.47 38.65 28,887 +1.47(+3.95%)
Mar 15, 2022 36.21 37.32 36.14 37.18 16,096 +1.68(+4.72%)
Mar 14, 2022 35.94 36.52 34.84 35.50 8,903 +0.24(+0.68%)
Mar 11, 2022 37.11 37.16 35.24 35.26 45,150 -0.78(-2.16%)
Mar 10, 2022 34.61 36.21 36.04 17,878 -0.11(-0.30%)
Mar 09, 2022 35.98 36.85 35.82 36.15 37,294 +1.84(+5.36%)
Mar 08, 2022 35.44 36.95 34.29 34.31 31,055 -0.68(-1.95%)
Mar 07, 2022 37.76 38.39 34.94 34.99 30,640 -3.01(-7.93%)
Mar 04, 2022 37.11 38.11 36.47 38.01 22,319 -0.25(-0.66%)
Mar 03, 2022 38.82 39.25 38.09 38.26 31,979 +0.15(+0.38%)
Mar 02, 2022 36.23 38.66 36.23 38.11 26,587 +2.15(+5.98%)
Mar 01, 2022 37.22 37.69 35.34 35.96 55,036 -1.53(-4.07%)
Feb 28, 2022 35.64 37.70 35.47 37.49 20,228 +0.80(+2.17%)
Feb 25, 2022 34.50 37.01 35.98 36.69 57,060 +2.48(+7.25%)
Feb 24, 2022 31.32 34.32 31.00 34.21 127,821 +1.20(+3.62%)
Feb 23, 2022 35.40 35.40 32.91 33.02 107,037 -1.98(-5.67%)
Feb 22, 2022 35.96 36.34 34.48 35.00 50,142 -0.99(-2.76%)
Feb 18, 2022 35.99 0 -0.97(-2.63%)
Feb 17, 2022 38.26 38.26 36.81 36.97 23,744 -2.13(-5.45%)
Feb 16, 2022 38.09 39.31 37.90 39.09 14,556 +0.66(+1.72%)
Feb 15, 2022 38.17 38.88 37.84 38.43 15,440 +1.58(+4.27%)
Feb 14, 2022 37.43 37.57 35.94 36.86 29,915 -0.44(-1.17%)
Feb 11, 2022 39.16 39.34 36.78 37.30 36,043 -1.74(-4.46%)
Feb 10, 2022 39.59 41.03 38.63 39.04 11,127 -1.93(-4.70%)
Feb 09, 2022 40.34 41.12 40.34 40.96 24,323 +1.52(+3.85%)
Feb 08, 2022 38.35 39.62 38.18 39.44 10,714 +1.06(+2.76%)
Feb 07, 2022 38.47 39.04 37.87 38.38 18,837 +0.18(+0.46%)
Feb 04, 2022 38.87 39.07 37.20 38.21 35,562 -1.24(-3.16%)
Feb 03, 2022 40.55 40.81 39.38 39.45 20,981 -1.97(-4.77%)
Feb 02, 2022 40.43 41.58 39.91 41.43 16,835 +0.68(+1.67%)
Feb 01, 2022 39.70 40.90 39.29 40.75 27,752 +1.70(+4.36%)
Jan 31, 2022 36.96 39.08 39.05 55,059 +1.22(+3.21%)
Jan 28, 2022 36.57 37.83 34.86 37.83 52,368 +0.81(+2.18%)
Jan 27, 2022 39.12 39.87 36.47 37.02 64,203 -1.16(-3.03%)
Jan 26, 2022 39.90 41.00 36.92 38.18 31,093 -0.95(-2.44%)
Jan 25, 2022 38.17 39.82 36.47 39.13 226,549 -1.15(-2.85%)
Jan 24, 2022 37.94 40.29 36.04 40.28 75,873 +0.62(+1.57%)
Jan 21, 2022 40.51 41.55 39.44 39.66 69,441 -1.09(-2.67%)
Jan 20, 2022 42.49 43.67 40.60 40.75 58,077 -1.64(-3.88%)
Jan 19, 2022 44.15 44.21 42.29 42.39 64,448 -1.35(-3.09%)
Jan 18, 2022 44.14 44.27 43.08 43.74 49,155 -1.63(-3.60%)
Jan 14, 2022 45.38 0 -0.81(-1.75%)
Jan 13, 2022 46.14 47.49 45.94 46.18 36,833 +0.28(+0.61%)
Jan 12, 2022 46.12 46.68 45.58 45.90 40,171 +0.42(+0.92%)
Jan 11, 2022 44.63 45.60 43.57 45.48 37,225 +0.86(+1.92%)
Jan 10, 2022 45.83 45.88 43.73 44.63 71,034 -1.68(-3.63%)
Jan 07, 2022 46.49 47.15 46.28 46.31 47,336 +0.01(+0.02%)
Jan 06, 2022 46.17 46.80 45.63 46.30 49,784 +0.53(+1.15%)
Jan 05, 2022 47.15 48.09 45.65 45.78 105,348 -1.29(-2.75%)
Jan 04, 2022 44.77 47.30 44.77 47.07 93,538 +2.74(+6.19%)
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.