Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,813.07 +750.66 (+1.12%) CMC Crypto 200
1,371.50 +40.89 (+3.07%)
Direxion Shares ETF Trust - Direxion Daily Financial Bull 3X Shares (0IAU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:59PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 113.73 | 117.56 | 113.73 | 117.56 | 117.56 | 204 |
| 25 Jul 2024 | 114.15 | 116.26 | 112.37 | 116.26 | 116.26 | 371 |
| 24 Jul 2024 | 114.05 | 114.36 | 112.88 | 113.50 | 113.50 | 1,777 |
| 23 Jul 2024 | 116.45 | 116.45 | 116.26 | 116.26 | 116.26 | 178 |
| 22 Jul 2024 | 114.39 | 114.39 | 114.04 | 114.04 | 114.04 | 259 |
| 19 Jul 2024 | 115.92 | 116.51 | 113.47 | 113.57 | 113.57 | 2 |
| 18 Jul 2024 | 121.20 | 123.28 | 118.88 | 119.50 | 119.50 | 882 |
| 17 Jul 2024 | 118.55 | 120.99 | 118.55 | 120.99 | 120.99 | 665 |
| 16 Jul 2024 | 115.69 | 118.22 | 114.89 | 117.79 | 117.79 | 641 |
| 15 Jul 2024 | 111.15 | 114.52 | 111.15 | 114.22 | 114.22 | 313 |
| 12 Jul 2024 | 109.00 | 111.18 | 107.94 | 111.18 | 111.18 | 134 |
| 11 Jul 2024 | 107.40 | 108.36 | 106.29 | 108.36 | 108.36 | 557 |
| 10 Jul 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 400 |
| 09 Jul 2024 | 104.72 | 106.20 | 104.44 | 106.20 | 106.20 | 26 |
| 08 Jul 2024 | 104.26 | 105.82 | 102.87 | 102.87 | 102.87 | 1,462 |
| 05 Jul 2024 | 103.65 | 103.78 | 102.01 | 102.75 | 102.75 | 2,651 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 104.21 | 105.14 | 104.07 | 104.33 | 104.33 | 152 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 102.11 | 103.79 | 102.11 | 103.61 | 103.61 | 2,003 |
| 28 Jun 2024 | 100.33 | 102.29 | 100.33 | 102.29 | 102.29 | 3,274 |
| 27 Jun 2024 | 99.25 | 99.46 | 99.00 | 99.46 | 99.46 | 6 |
| 26 Jun 2024 | 101.04 | 101.04 | 99.78 | 99.89 | 99.89 | 532 |
| 25 Jun 2024 | 104.03 | 104.95 | 101.55 | 102.49 | 102.49 | 4,902 |
| 25 Jun 2024 | 0.2698 Dividend | |||||
| 24 Jun 2024 | 103.18 | 106.76 | 103.18 | 106.07 | 105.80 | 3,007 |
| 21 Jun 2024 | 100.73 | 101.96 | 100.56 | 101.96 | 101.70 | 3,365 |
| 20 Jun 2024 | 101.98 | 103.60 | 100.90 | 103.60 | 103.34 | 5 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.03 | 40 |
| 17 Jun 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 96.94 | 20 |
| 14 Jun 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.00 | 49 |
| 13 Jun 2024 | 97.36 | 97.53 | 97.36 | 97.53 | 97.28 | 530 |
| 12 Jun 2024 | 102.13 | 102.13 | 100.56 | 100.56 | 100.30 | 3,911 |
| 11 Jun 2024 | 100.66 | 100.68 | 97.89 | 98.10 | 97.85 | 5,003 |
| 10 Jun 2024 | 102.36 | 102.64 | 101.79 | 101.95 | 101.69 | 4,381 |
| 07 Jun 2024 | 103.16 | 105.31 | 103.16 | 105.31 | 105.05 | 1,274 |
| 06 Jun 2024 | 103.34 | 103.61 | 101.39 | 102.54 | 102.28 | 4,546 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 103.35 | 104.06 | 100.99 | 101.02 | 100.76 | 7,983 |
| 03 Jun 2024 | 103.52 | 104.49 | 100.79 | 100.87 | 100.61 | 4,500 |
| 31 May 2024 | 102.34 | 102.34 | 101.20 | 101.20 | 100.94 | 185 |
| 30 May 2024 | 100.55 | 101.05 | 100.55 | 101.05 | 100.79 | 110 |
| 29 May 2024 | 99.50 | 99.57 | 99.50 | 99.50 | 99.25 | 31 |
| 28 May 2024 | 104.00 | 104.00 | 102.71 | 102.84 | 102.58 | 1 |
| 24 May 2024 | 104.93 | 105.32 | 104.93 | 105.32 | 105.06 | 72 |
| 23 May 2024 | 106.93 | 106.93 | 103.20 | 103.20 | 102.94 | 2,465 |
| 22 May 2024 | 109.95 | 110.58 | 109.78 | 109.78 | 109.50 | 109 |
| 21 May 2024 | 108.51 | 109.26 | 108.51 | 109.13 | 108.85 | 313 |
| 20 May 2024 | 111.20 | 111.20 | 110.01 | 110.01 | 109.73 | 379 |
| 17 May 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.17 | 92 |
| 16 May 2024 | 111.27 | 111.81 | 110.93 | 110.93 | 110.65 | 60 |
| 15 May 2024 | 109.96 | 110.45 | 109.32 | 109.54 | 109.26 | 4,665 |
| 14 May 2024 | 106.68 | 107.44 | 106.50 | 107.39 | 107.12 | 225 |
| 13 May 2024 | 108.85 | 108.85 | 107.22 | 107.22 | 106.95 | 66 |
| 10 May 2024 | 108.01 | 108.35 | 107.69 | 107.69 | 107.41 | 837 |
| 09 May 2024 | 103.89 | 105.77 | 103.89 | 105.43 | 105.16 | 1,108 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 103.18 | 103.74 | 102.78 | 103.13 | 102.87 | 78 |
| 03 May 2024 | 99.76 | 99.76 | 98.67 | 99.16 | 98.91 | 1,592 |
| 02 May 2024 | 99.70 | 99.72 | 96.09 | 96.83 | 96.58 | 6,264 |
| 01 May 2024 | 97.87 | 98.24 | 97.01 | 97.98 | 97.73 | 2,086 |
| 30 Apr 2024 | 99.04 | 99.86 | 98.37 | 98.37 | 98.12 | 1,417 |
| 29 Apr 2024 | 101.67 | 101.67 | 100.60 | 100.89 | 100.63 | 587 |
| 26 Apr 2024 | 100.53 | 102.39 | 100.20 | 102.39 | 102.13 | 3,136 |
| 25 Apr 2024 | 101.77 | 101.90 | 98.86 | 101.52 | 101.26 | 8,864 |
| 24 Apr 2024 | 102.64 | 103.17 | 102.09 | 102.09 | 101.83 | 101 |
| 23 Apr 2024 | 102.31 | 102.64 | 102.31 | 102.64 | 102.38 | 56 |
| 22 Apr 2024 | 99.00 | 102.74 | 98.69 | 102.74 | 102.48 | 2,904 |
| 19 Apr 2024 | 96.50 | 97.45 | 96.12 | 96.48 | 96.24 | 1,104 |
| 18 Apr 2024 | 96.16 | 96.49 | 93.79 | 93.96 | 93.72 | 108 |
| 17 Apr 2024 | 93.75 | 93.85 | 92.76 | 93.85 | 93.61 | 1,131 |
| 16 Apr 2024 | 92.24 | 93.83 | 92.24 | 93.80 | 93.56 | 208 |
| 15 Apr 2024 | 98.18 | 100.43 | 97.94 | 97.94 | 97.69 | 821 |
| 12 Apr 2024 | 97.61 | 99.05 | 94.82 | 94.84 | 94.60 | 1,613 |
| 11 Apr 2024 | 101.81 | 101.81 | 98.58 | 101.23 | 100.97 | 3,255 |
| 10 Apr 2024 | 102.96 | 104.63 | 102.65 | 102.81 | 102.55 | 1,800 |
| 09 Apr 2024 | 109.60 | 109.64 | 104.81 | 106.39 | 106.12 | 5,724 |
| 08 Apr 2024 | 108.24 | 109.43 | 108.23 | 108.54 | 108.27 | 416 |
| 05 Apr 2024 | 105.90 | 108.15 | 105.42 | 108.15 | 107.87 | 1,911 |
| 04 Apr 2024 | 110.45 | 111.60 | 109.99 | 109.99 | 109.71 | 1,003 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 109.16 | 109.16 | 108.60 | 108.85 | 108.57 | 82 |
| 28 Mar 2024 | 111.06 | 112.17 | 110.74 | 112.17 | 111.89 | 588 |
| 27 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.73 | 20 |
| 26 Mar 2024 | 106.24 | 107.58 | 106.24 | 107.58 | 107.31 | 2,460 |
| 25 Mar 2024 | 107.38 | 107.38 | 106.28 | 106.28 | 106.01 | 2,504 |
| 22 Mar 2024 | 111.85 | 111.85 | 108.38 | 108.42 | 108.14 | 165 |
| 21 Mar 2024 | 108.85 | 111.73 | 108.85 | 111.12 | 110.84 | 90 |
| 20 Mar 2024 | 103.87 | 108.32 | 103.87 | 108.32 | 108.04 | 110 |
| 19 Mar 2024 | 104.04 | 104.25 | 104.04 | 104.25 | 103.98 | 5 |
| 19 Mar 2024 | 0.36359 Dividend | |||||
| 18 Mar 2024 | 103.23 | 103.32 | 101.98 | 103.32 | 102.69 | 192 |
| 15 Mar 2024 | 100.56 | 102.30 | 100.47 | 101.08 | 100.47 | 4,998 |
| 14 Mar 2024 | 102.91 | 102.91 | 100.62 | 100.62 | 100.01 | 2,273 |
| 13 Mar 2024 | 104.50 | 104.52 | 103.76 | 104.06 | 103.43 | 5,634 |
| 12 Mar 2024 | 102.89 | 103.04 | 102.73 | 103.04 | 102.42 | 78 |
| 11 Mar 2024 | 100.28 | 101.61 | 99.27 | 101.61 | 100.99 | 81 |
| 08 Mar 2024 | 101.73 | 101.73 | 101.22 | 101.25 | 100.64 | 2 |
| 07 Mar 2024 | 102.16 | 102.68 | 100.48 | 100.48 | 99.87 | 502 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.