Skip to main content

Industrials Bull 3X Direxion (NY: DUSL )

48.81 -0.84 (-1.70%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.59 45.67 44.59 45.49 26,745 +0.62(+1.39%)
Dec 30, 2021 45.46 46.07 44.83 44.87 26,458 -0.56(-1.24%)
Dec 29, 2021 44.96 45.63 44.77 45.44 32,628 +0.27(+0.60%)
Dec 28, 2021 44.46 45.51 44.46 45.16 63,932 +0.65(+1.46%)
Dec 27, 2021 43.46 44.54 43.27 44.51 41,966 +1.33(+3.09%)
Dec 23, 2021 42.05 43.50 42.05 43.18 31,365 +1.46(+3.50%)
Dec 22, 2021 41.15 41.84 41.15 41.72 17,028 +0.41(+0.99%)
Dec 21, 2021 39.66 41.55 39.66 41.31 24,920 +2.35(+6.04%)
Dec 20, 2021 39.49 40.01 38.00 38.96 56,853 -2.14(-5.20%)
Dec 17, 2021 43.09 43.25 40.94 41.10 60,836 -2.15(-4.97%)
Dec 16, 2021 43.92 44.49 42.89 43.25 46,294 +0.10(+0.23%)
Dec 15, 2021 42.15 43.26 41.56 43.15 39,403 +1.16(+2.75%)
Dec 14, 2021 42.49 43.64 41.55 41.99 31,182 -1.33(-3.07%)
Dec 13, 2021 44.31 44.45 43.08 43.32 28,675 -1.35(-3.02%)
Dec 10, 2021 44.75 44.85 44.00 44.68 22,979 +0.48(+1.08%)
Dec 09, 2021 44.01 44.71 43.73 44.20 14,525 -0.38(-0.85%)
Dec 08, 2021 44.57 44.74 43.90 44.58 30,370 +0.35(+0.79%)
Dec 07, 2021 44.10 45.23 43.87 44.23 45,738 +1.35(+3.15%)
Dec 06, 2021 41.81 43.66 41.81 42.88 77,724 +1.98(+4.85%)
Dec 03, 2021 41.18 41.38 39.63 40.89 47,123 -0.01(-0.02%)
Dec 02, 2021 38.39 41.24 38.26 40.90 71,624 +3.26(+8.65%)
Dec 01, 2021 41.03 41.43 37.59 37.65 69,539 -1.75(-4.44%)
Nov 30, 2021 41.44 41.50 39.12 39.40 54,100 -3.22(-7.55%)
Nov 29, 2021 43.62 43.71 41.92 42.61 33,474 +0.27(+0.64%)
Nov 26, 2021 42.58 42.96 41.43 42.34 116,285 -3.72(-8.08%)
Nov 24, 2021 45.78 46.30 45.65 46.07 12,508 -0.17(-0.38%)
Nov 23, 2021 46.09 46.32 45.50 46.24 38,836 +0.23(+0.51%)
Nov 22, 2021 46.01 47.09 45.80 46.01 43,283 +0.44(+0.96%)
Nov 19, 2021 46.07 46.22 45.40 45.57 44,867 -0.76(-1.64%)
Nov 18, 2021 46.91 46.32 46.19 46.33 27,019 -0.25(-0.54%)
Nov 17, 2021 47.31 47.31 46.22 46.58 24,149 -0.81(-1.70%)
Nov 16, 2021 47.48 48.11 47.35 47.39 27,865 +0.03(+0.06%)
Nov 15, 2021 47.83 47.86 47.19 47.36 35,056 +0.17(+0.35%)
Nov 12, 2021 46.37 47.31 46.37 47.19 35,401 +1.11(+2.40%)
Nov 11, 2021 46.94 46.94 45.95 46.09 25,185 -0.58(-1.25%)
Nov 10, 2021 47.25 46.67 43,976 -0.77(-1.62%)
Nov 09, 2021 47.29 47.60 46.69 47.44 44,148 +0.30(+0.64%)
Nov 08, 2021 47.75 48.04 46.56 47.13 118,137 +0.62(+1.34%)
Nov 05, 2021 46.42 47.38 46.21 46.51 130,192 +1.35(+2.99%)
Nov 04, 2021 44.81 45.61 44.81 45.16 44,181 +0.50(+1.11%)
Nov 03, 2021 44.43 44.67 43.51 44.67 68,156 -0.20(-0.46%)
Nov 02, 2021 44.70 45.02 44.40 44.87 38,589 +0.42(+0.94%)
Nov 01, 2021 44.33 44.14 44.00 44.45 96,163 +0.31(+0.70%)
Oct 29, 2021 43.89 44.56 43.62 44.14 22,667 +0.06(+0.13%)
Oct 28, 2021 42.73 44.08 42.73 44.08 32,149 +1.59(+3.75%)
Oct 27, 2021 44.09 44.03 42.42 42.49 50,148 -1.59(-3.62%)
Oct 26, 2021 44.76 44.06 44.08 41,469 -0.75(-1.67%)
Oct 25, 2021 44.42 45.30 43.98 44.83 55,127 +0.32(+0.72%)
Oct 22, 2021 44.32 45.01 44.17 44.51 138,427 +0.46(+1.04%)
Oct 21, 2021 43.63 44.11 43.29 44.05 47,137 +0.25(+0.58%)
Oct 20, 2021 42.99 43.94 42.78 43.80 67,427 +0.81(+1.88%)
Oct 19, 2021 42.83 43.05 42.21 42.99 67,989 +0.69(+1.63%)
Oct 18, 2021 41.40 42.38 41.04 42.30 41,310 +0.10(+0.23%)
Oct 15, 2021 41.79 42.69 41.74 42.21 117,942 +1.22(+2.99%)
Oct 14, 2021 39.66 41.00 39.59 40.98 65,527 +2.14(+5.51%)
Oct 13, 2021 38.82 39.19 37.53 38.84 46,383 +0.21(+0.55%)
Oct 12, 2021 39.03 39.49 38.40 38.63 33,042 -0.42(-1.07%)
Oct 11, 2021 39.80 40.48 38.97 39.05 37,877 -0.87(-2.19%)
Oct 08, 2021 39.87 40.20 39.48 39.92 33,874 +0.00(+0.00%)
Oct 07, 2021 39.90 40.76 39.84 39.92 58,242 +0.87(+2.24%)
Oct 06, 2021 37.38 39.07 36.79 39.05 41,261 +0.56(+1.47%)
Oct 05, 2021 37.59 39.08 37.12 38.48 67,354 +1.18(+3.15%)
Oct 04, 2021 37.75 38.30 36.61 37.31 44,529 -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.