Quantcast

Direxion Daily Industrials Bull 3X Shares Historical Stock Prices

(ETF)
DUSL 
$32.7579
*  
0.0062
0.02%
Get DUSL Alerts
*Delayed - data as of Jul. 22, 2019  -  Find a broker to begin trading DUSL now


Community Rating:
View:    DUSL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 32.59 32.7579 32.5199 32.7579 515
07/22/2019 32.6795 32.7579 32.5199 32.7579 515
07/19/2019 32.6828 33.1 32.6828 32.7641 2,899
07/18/2019 31.88 32.115 31.6404 32.115 2,820
07/17/2019 33.91 33.91 32.0239 32.0239 7,594
07/16/2019 34.19 34.37 34.1019 34.2757 2,542
07/15/2019 33.5064 33.5738 33.4243 33.503 2,786
07/12/2019 33.277 33.9497 33.1287 33.946 5,441
07/11/2019 31.63 32.2226 31.63 32.2226 1,303
07/10/2019 31.59 31.92 31.59 31.6003 2,397
07/09/2019 31.4 31.9409 31.4 31.9409 2,656
07/08/2019 32.47 32.47 32.015 32.0707 4,389
07/05/2019 32.47 32.76 31.6087 32.76 2,480
07/03/2019 32.8065 33.288 32.8065 33.288 447
07/02/2019 32.76 32.95 32.6906 32.74 3,160
07/01/2019 34.3 34.3 32.5825 32.97 7,304
06/28/2019 32 32.7854 32 32.7854 1,100
06/27/2019 31.66 31.79 31.66 31.79 645
06/26/2019 31.62 31.9386 31.62 31.7 2,325
06/25/2019 31.85 31.9637 31.5687 31.5687 6,839
06/24/2019 32.55 32.62 32.3706 32.3706 1,820
06/21/2019 33.4 33.4 32.6401 32.663 2,856
06/20/2019 32.12 33.248 32.12 33.05 3,942
06/19/2019 31.421 31.635 31.28 31.6251 2,574
06/18/2019 30.69 31.6415 30.69 31.5605 1,157
06/17/2019 30.1399 30.1399 29.8786 29.8786 315
06/14/2019 30.022 30.2818 30.022 30.2818 779
06/13/2019 30.28 30.4953 30.15 30.4953 2,211
06/12/2019 29.7835 30.1484 29.7835 30.0868 13,321
06/11/2019 29.904 29.9174 29.904 29.9174 707
06/10/2019 31.98 31.98 30.73 30.73 5,420
06/07/2019 30.46 30.78 30.46 30.6757 2,802
06/06/2019 29.3837 29.9823 29.3837 29.9354 4,048
06/05/2019 29.47 29.8144 29.1 29.8144 5,122
06/04/2019 27.89 28.8896 27.89 28.8896 7,725
06/03/2019 26.27 26.9662 26.27 26.9662 3,128
05/31/2019 26.58 26.58 26.465 26.465 496
05/30/2019 27.86 27.86 27.6387 27.6387 768
05/29/2019 27.231 27.37 27.231 27.28 19,282
05/28/2019 28.47 28.4766 27.7773 27.7773 1,030
05/24/2019 28.79 28.79 28.5184 28.5184 725
05/23/2019 28.19 28.8311 28 28.4336 1,969
05/22/2019 30.14 30.14 29.8825 29.8825 817
05/21/2019 30.25 30.581 30.06 30.581 6,072
05/20/2019 29.59 29.7 29.208 29.5806 12,078
05/17/2019 29.91 30.6132 29.785 29.9484 6,085
05/16/2019 30.2595 30.815 30.23 30.8017 3,174
05/15/2019 29.37 30.0444 29.37 30.0444 612
05/14/2019 29.5395 30.48 29.5395 29.9502 5,732
05/13/2019 29.2211 29.23 28.43 28.9956 4,782
05/10/2019 30.86 31.8201 29.73 31.5287 9,712
05/09/2019 30.36 31.3 30.1527 31.292 5,212
05/08/2019 31.595 32.1 31.4505 31.4772 7,143
05/07/2019 31.97 32.1529 30.7201 31.4292 14,217
05/06/2019 31.8964 33.65 31.8964 33.5406 8,030
05/03/2019 33.77 34.5645 33.77 34.5645 4,675
05/02/2019 34 34 32.5913 33.2464 3,230
05/01/2019 34.38 34.59 33.4842 33.4842 3,809
04/30/2019 33.67 34.28 33.67 34.19 7,675
04/29/2019 33.26 33.9639 33.26 33.6797 8,375
04/26/2019 32.49 33.3801 32.49 33.3801 13,330
04/25/2019 34.12 34.12 32.5608 32.7863 10,726
04/24/2019 35.039 35.28 34.86 34.86 7,576
04/23/2019 34.54 35.37 34.54 35.1633 9,892
04/22/2019 34.29 34.5225 34.2048 34.2081 6,595
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio