Singapore markets close in 7 hours 55 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) Nikkei
39,559.87 +218.33 (+0.55%) Hang Seng
17,716.47 -373.46 (-2.06%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,459.98 +605.73 (+1.00%) CMC Crypto 200
1,282.16 +16.02 (+1.26%)
Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 49.14 | 49.23 | 48.83 | 49.15 | 49.15 | 6,806 |
| 26 Jun 2024 | 49.44 | 49.44 | 48.69 | 49.30 | 49.30 | 15,500 |
| 25 Jun 2024 | 50.08 | 50.25 | 48.96 | 49.65 | 49.65 | 24,500 |
| 25 Jun 2024 | 0.112 Dividend | |||||
| 24 Jun 2024 | 50.74 | 52.40 | 50.51 | 51.09 | 50.98 | 28,600 |
| 21 Jun 2024 | 50.80 | 50.80 | 49.23 | 50.51 | 50.40 | 7,100 |
| 20 Jun 2024 | 50.69 | 51.16 | 50.35 | 50.73 | 50.62 | 22,100 |
| 18 Jun 2024 | 49.90 | 50.72 | 49.90 | 50.70 | 50.59 | 14,800 |
| 17 Jun 2024 | 48.55 | 49.86 | 48.55 | 49.86 | 49.75 | 11,700 |
| 14 Jun 2024 | 48.78 | 48.78 | 46.54 | 48.31 | 48.20 | 17,500 |
| 13 Jun 2024 | 50.02 | 50.02 | 48.70 | 49.84 | 49.73 | 14,800 |
| 12 Jun 2024 | 50.64 | 51.62 | 50.64 | 51.00 | 50.89 | 15,700 |
| 11 Jun 2024 | 49.60 | 49.60 | 48.67 | 49.47 | 49.36 | 4,500 |
| 10 Jun 2024 | 49.55 | 50.42 | 49.55 | 50.30 | 50.19 | 13,500 |
| 07 Jun 2024 | 49.34 | 50.74 | 49.33 | 49.86 | 49.75 | 5,100 |
| 06 Jun 2024 | 50.77 | 50.77 | 49.75 | 49.78 | 49.67 | 5,200 |
| 05 Jun 2024 | 49.75 | 50.76 | 49.25 | 50.73 | 50.62 | 22,400 |
| 04 Jun 2024 | 49.68 | 49.68 | 48.67 | 49.21 | 49.11 | 11,800 |
| 03 Jun 2024 | 52.13 | 52.13 | 48.32 | 49.68 | 49.57 | 20,200 |
| 31 May 2024 | 49.96 | 51.58 | 48.98 | 51.57 | 51.46 | 11,500 |
| 30 May 2024 | 49.09 | 49.81 | 49.09 | 49.74 | 49.63 | 15,300 |
| 29 May 2024 | 49.78 | 49.78 | 48.84 | 48.85 | 48.74 | 23,800 |
| 28 May 2024 | 52.98 | 52.98 | 50.51 | 50.86 | 50.75 | 23,300 |
| 24 May 2024 | 52.46 | 53.33 | 52.46 | 52.92 | 52.80 | 14,900 |
| 23 May 2024 | 54.40 | 54.40 | 51.94 | 52.16 | 52.05 | 23,300 |
| 22 May 2024 | 54.05 | 54.58 | 53.36 | 54.13 | 54.01 | 11,000 |
| 21 May 2024 | 53.93 | 54.09 | 53.58 | 54.04 | 53.92 | 9,900 |
| 20 May 2024 | 54.36 | 55.08 | 54.11 | 54.60 | 54.48 | 14,300 |
| 17 May 2024 | 54.18 | 54.18 | 53.54 | 54.18 | 54.06 | 23,500 |
| 16 May 2024 | 54.76 | 54.94 | 54.18 | 54.18 | 54.06 | 13,900 |
| 15 May 2024 | 55.26 | 55.26 | 54.69 | 55.26 | 55.14 | 13,800 |
| 14 May 2024 | 54.24 | 54.80 | 53.85 | 54.18 | 54.06 | 9,600 |
| 13 May 2024 | 55.25 | 55.31 | 54.12 | 54.12 | 54.00 | 12,300 |
| 10 May 2024 | 55.50 | 55.55 | 54.75 | 54.99 | 54.87 | 19,900 |
| 09 May 2024 | 53.36 | 54.75 | 53.36 | 54.75 | 54.63 | 90,800 |
| 08 May 2024 | 52.36 | 53.47 | 52.23 | 53.35 | 53.23 | 10,100 |
| 07 May 2024 | 53.20 | 53.65 | 53.19 | 53.33 | 53.21 | 12,800 |
| 06 May 2024 | 52.36 | 52.96 | 52.26 | 52.81 | 52.70 | 46,500 |
| 03 May 2024 | 51.38 | 51.68 | 51.05 | 51.34 | 51.23 | 6,500 |
| 02 May 2024 | 50.21 | 50.21 | 48.64 | 50.10 | 49.99 | 37,300 |
| 01 May 2024 | 49.57 | 51.27 | 49.25 | 49.55 | 49.44 | 14,800 |
| 30 Apr 2024 | 52.28 | 52.28 | 49.82 | 49.87 | 49.76 | 16,900 |
| 29 Apr 2024 | 52.13 | 52.41 | 51.88 | 52.32 | 52.20 | 8,100 |
| 26 Apr 2024 | 50.77 | 51.81 | 50.77 | 51.45 | 51.34 | 14,800 |
| 25 Apr 2024 | 49.48 | 51.36 | 48.86 | 51.08 | 50.97 | 20,200 |
| 24 Apr 2024 | 51.98 | 52.15 | 49.56 | 50.72 | 50.61 | 28,800 |
| 23 Apr 2024 | 50.98 | 52.24 | 50.98 | 52.05 | 51.94 | 38,200 |
| 22 Apr 2024 | 49.43 | 50.84 | 49.14 | 49.95 | 49.84 | 13,500 |
| 19 Apr 2024 | 49.29 | 50.12 | 48.45 | 48.77 | 48.66 | 16,000 |
| 18 Apr 2024 | 50.14 | 50.96 | 49.00 | 49.08 | 48.97 | 9,500 |
| 17 Apr 2024 | 50.78 | 50.78 | 48.83 | 49.71 | 49.60 | 18,100 |
| 16 Apr 2024 | 50.97 | 51.15 | 50.10 | 50.58 | 50.47 | 138,500 |
| 15 Apr 2024 | 53.90 | 54.27 | 50.52 | 50.97 | 50.86 | 16,400 |
| 12 Apr 2024 | 53.24 | 53.24 | 51.40 | 51.95 | 51.84 | 16,700 |
| 11 Apr 2024 | 53.78 | 54.37 | 52.53 | 53.87 | 53.75 | 17,000 |
| 10 Apr 2024 | 52.81 | 54.10 | 52.60 | 53.63 | 53.51 | 29,200 |
| 09 Apr 2024 | 55.83 | 55.97 | 53.23 | 55.11 | 54.99 | 44,100 |
| 08 Apr 2024 | 55.93 | 56.21 | 55.36 | 55.43 | 55.31 | 15,500 |
| 05 Apr 2024 | 53.88 | 56.05 | 53.88 | 55.82 | 55.70 | 46,000 |
| 04 Apr 2024 | 56.24 | 56.74 | 53.05 | 53.62 | 53.50 | 47,600 |
| 03 Apr 2024 | 53.94 | 55.54 | 53.94 | 55.06 | 54.94 | 19,100 |
| 02 Apr 2024 | 54.41 | 54.85 | 53.87 | 54.27 | 54.15 | 15,000 |
| 01 Apr 2024 | 56.62 | 56.62 | 55.02 | 55.02 | 54.90 | 38,300 |
| 28 Mar 2024 | 56.46 | 56.68 | 56.07 | 56.55 | 56.43 | 17,400 |
| 27 Mar 2024 | 54.91 | 56.42 | 54.91 | 56.42 | 56.30 | 21,800 |
| 26 Mar 2024 | 54.48 | 54.71 | 53.84 | 53.87 | 53.75 | 19,600 |
| 25 Mar 2024 | 55.53 | 55.53 | 54.40 | 54.47 | 54.35 | 18,200 |
| 22 Mar 2024 | 56.46 | 56.68 | 55.50 | 55.63 | 55.51 | 29,000 |
| 21 Mar 2024 | 55.14 | 56.53 | 55.14 | 56.15 | 56.03 | 47,400 |
| 20 Mar 2024 | 52.60 | 54.83 | 52.51 | 54.63 | 54.51 | 40,500 |
| 19 Mar 2024 | 51.38 | 52.70 | 51.38 | 52.70 | 52.58 | 13,800 |
| 19 Mar 2024 | 0.139 Dividend | |||||
| 18 Mar 2024 | 51.89 | 51.97 | 51.45 | 51.51 | 51.26 | 9,700 |
| 15 Mar 2024 | 50.71 | 51.55 | 50.71 | 51.33 | 51.08 | 10,300 |
| 14 Mar 2024 | 52.03 | 52.03 | 50.57 | 51.21 | 50.96 | 15,100 |
| 13 Mar 2024 | 51.60 | 52.28 | 51.60 | 51.88 | 51.63 | 10,000 |
| 12 Mar 2024 | 51.02 | 51.59 | 50.23 | 51.59 | 51.34 | 17,500 |
| 11 Mar 2024 | 51.50 | 51.50 | 49.87 | 50.87 | 50.62 | 26,500 |
| 08 Mar 2024 | 52.52 | 53.19 | 51.39 | 51.73 | 51.48 | 18,100 |
| 07 Mar 2024 | 51.93 | 52.25 | 51.58 | 52.12 | 51.87 | 15,500 |
| 06 Mar 2024 | 50.63 | 51.64 | 50.63 | 50.90 | 50.65 | 63,000 |
| 05 Mar 2024 | 51.21 | 51.21 | 49.50 | 50.20 | 49.95 | 42,400 |
| 04 Mar 2024 | 50.95 | 51.72 | 50.95 | 51.48 | 51.23 | 14,700 |
| 01 Mar 2024 | 50.37 | 50.96 | 49.78 | 50.95 | 50.70 | 24,100 |
| 29 Feb 2024 | 50.68 | 50.68 | 49.69 | 50.37 | 50.12 | 18,900 |
| 28 Feb 2024 | 49.10 | 50.17 | 49.10 | 49.80 | 49.56 | 22,900 |
| 27 Feb 2024 | 49.58 | 49.58 | 48.78 | 49.38 | 49.14 | 10,900 |
| 26 Feb 2024 | 49.39 | 49.67 | 49.11 | 49.20 | 48.96 | 16,500 |
| 23 Feb 2024 | 48.75 | 49.63 | 48.75 | 49.44 | 49.20 | 26,500 |
| 22 Feb 2024 | 47.64 | 48.87 | 47.64 | 48.55 | 48.31 | 19,900 |
| 21 Feb 2024 | 46.41 | 46.87 | 46.12 | 46.87 | 46.64 | 6,900 |
| 20 Feb 2024 | 46.58 | 46.59 | 46.13 | 46.39 | 46.16 | 5,700 |
| 16 Feb 2024 | 47.57 | 47.78 | 46.84 | 46.89 | 46.66 | 22,600 |
| 15 Feb 2024 | 46.94 | 47.79 | 46.69 | 47.78 | 47.55 | 12,000 |
| 14 Feb 2024 | 45.41 | 46.74 | 45.41 | 46.74 | 46.51 | 20,500 |
| 13 Feb 2024 | 44.73 | 44.73 | 43.50 | 44.39 | 44.17 | 23,400 |
| 12 Feb 2024 | 45.62 | 46.22 | 45.62 | 45.90 | 45.68 | 15,100 |
| 09 Feb 2024 | 45.69 | 45.69 | 45.11 | 45.65 | 45.42 | 24,000 |
| 08 Feb 2024 | 45.90 | 45.90 | 45.10 | 45.69 | 45.47 | 12,300 |
| 07 Feb 2024 | 45.09 | 45.98 | 45.06 | 45.61 | 45.39 | 60,200 |
| *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.