Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Industrials Bull 3X ETF Direxion (NY: DUSL )

61.63 -2.33 (-3.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.45 13.91 13.15 13.72 171,660 -0.20(-1.46%)
May 28, 2020 14.87 14.87 13.79 13.92 201,938 -0.42(-2.90%)
May 27, 2020 14.03 14.36 13.48 14.34 240,921 +1.34(+10.35%)
May 26, 2020 12.58 13.29 12.46 12.99 170,036 +1.46(+12.67%)
May 22, 2020 11.61 11.61 11.28 11.53 16,432 -0.07(-0.58%)
May 21, 2020 11.56 11.86 11.45 11.60 32,064 +0.12(+1.01%)
May 20, 2020 11.42 11.82 11.40 11.49 33,615 +0.58(+5.32%)
May 19, 2020 11.37 11.57 10.90 10.90 73,833 -0.46(-4.09%)
May 18, 2020 10.64 11.53 10.45 11.37 62,015 +1.91(+20.24%)
May 15, 2020 9.139 9.589 9.139 9.456 17,259 -0.01(-0.11%)
May 14, 2020 8.950 9.466 8.321 9.466 50,144 +0.20(+2.21%)
May 13, 2020 10.01 10.01 9.077 9.261 50,225 -0.80(-7.97%)
May 12, 2020 11.12 11.12 10.06 10.06 15,380 -0.97(-8.78%)
May 11, 2020 11.38 11.38 10.74 11.03 54,639 -0.37(-3.29%)
May 08, 2020 10.78 11.44 10.78 11.41 66,039 +0.84(+7.90%)
May 07, 2020 11.16 11.16 10.48 10.57 30,221 +0.29(+2.83%)
May 06, 2020 10.74 10.74 10.27 10.28 25,943 -0.44(-4.11%)
May 05, 2020 11.04 11.17 10.72 10.72 43,653 +0.19(+1.81%)
May 04, 2020 10.40 10.59 10.16 10.53 25,974 -0.51(-4.62%)
May 01, 2020 11.61 11.61 10.79 11.04 67,176 -1.07(-8.87%)
Apr 30, 2020 12.59 12.59 11.85 12.11 57,537 -0.85(-6.57%)
Apr 29, 2020 12.58 13.27 12.56 12.97 108,208 +0.78(+6.43%)
Apr 28, 2020 12.28 12.49 11.79 12.18 67,539 +0.71(+6.16%)
Apr 27, 2020 11.19 11.69 10.93 11.48 38,035 +0.74(+6.94%)
Apr 24, 2020 10.64 10.84 10.26 10.73 49,710 +0.24(+2.27%)
Apr 23, 2020 10.84 11.05 10.49 10.49 25,426 +0.22(+2.11%)
Apr 22, 2020 10.50 10.50 10.06 10.28 25,519 +0.31(+3.11%)
Apr 21, 2020 10.08 10.43 9.783 9.966 68,002 -0.79(-7.31%)
Apr 20, 2020 11.02 11.35 10.61 10.75 49,870 -0.81(-6.97%)
Apr 17, 2020 11.65 11.65 11.08 11.56 91,152 +1.37(+13.41%)
Apr 16, 2020 10.60 10.60 9.821 10.19 59,208 -0.20(-1.91%)
Apr 15, 2020 10.79 10.79 9.913 10.39 29,647 -1.03(-8.99%)
Apr 14, 2020 11.56 11.74 11.21 11.42 54,711 +0.61(+5.61%)
Apr 13, 2020 11.31 11.32 10.48 10.81 59,931 -1.07(-9.03%)
Apr 09, 2020 12.18 12.50 11.66 11.88 56,427 +0.57(+5.05%)
Apr 08, 2020 10.66 11.40 10.46 11.31 29,609 +0.91(+8.73%)
Apr 07, 2020 12.62 12.62 10.40 10.40 79,298 +0.25(+2.49%)
Apr 06, 2020 9.483 10.51 9.483 10.15 41,288 +1.69(+19.99%)
Apr 03, 2020 8.820 8.975 8.267 8.459 25,320 -0.42(-4.76%)
Apr 02, 2020 8.505 8.982 8.387 8.881 42,057 +0.22(+2.51%)
Apr 01, 2020 8.370 8.989 8.225 8.664 128,836 -1.12(-11.44%)
Mar 31, 2020 10.15 10.50 9.783 9.783 29,096 -0.50(-4.90%)
Mar 30, 2020 9.812 10.36 9.357 10.29 54,662 +0.48(+4.95%)
Mar 27, 2020 10.53 10.81 9.628 9.802 127,117 -1.66(-14.47%)
Mar 26, 2020 10.14 11.57 9.812 11.46 178,973 +2.12(+22.73%)
Mar 25, 2020 9.560 10.52 8.032 9.337 304,070 +1.03(+12.40%)
Mar 24, 2020 7.315 8.307 7.158 8.307 92,866 +2.44(+41.48%)
Mar 23, 2020 6.801 6.801 5.644 5.871 57,392 -0.93(-13.70%)
Mar 20, 2020 8.113 8.410 6.801 6.804 14,825 -1.28(-15.82%)
Mar 19, 2020 6.465 8.438 6.226 8.083 14,810 +0.22(+2.75%)
Mar 18, 2020 8.189 8.563 6.207 7.866 18,496 -2.17(-21.63%)
Mar 17, 2020 9.597 10.15 8.886 10.04 13,088 +0.79(+8.54%)
Mar 16, 2020 8.237 11.27 8.237 9.247 13,969 -4.15(-30.96%)
Mar 13, 2020 12.67 15.74 11.30 13.39 13,154 +1.87(+16.27%)
Mar 12, 2020 11.46 14.15 10.98 11.52 5,823 -4.77(-29.29%)
Mar 11, 2020 17.14 17.78 15.72 16.29 8,738 -3.32(-16.91%)
Mar 10, 2020 19.53 19.61 16.96 19.61 19,667 +2.37(+13.72%)
Mar 09, 2020 19.41 19.41 16.76 17.24 12,364 -6.51(-27.42%)
Mar 06, 2020 25.49 25.49 21.58 23.75 17,957 -0.52(-2.14%)
Mar 05, 2020 26.05 26.23 24.00 24.27 10,579 -4.17(-14.66%)
Mar 04, 2020 26.67 28.47 26.34 28.44 3,120 +3.07(+12.09%)
Mar 03, 2020 27.76 28.01 24.90 25.38 7,215 -1.87(-6.86%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.