Direxion Mthly S&P 500 Bull 1.75X Inv (DXSLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 01 May 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 30 Apr 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 29 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 26 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 25 Apr 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 24 Apr 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 23 Apr 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 22 Apr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 19 Apr 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 18 Apr 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 17 Apr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 16 Apr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 15 Apr 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 12 Apr 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 11 Apr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 10 Apr 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 09 Apr 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 08 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 05 Apr 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 04 Apr 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 03 Apr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 02 Apr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 01 Apr 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 28 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 27 Mar 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 26 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 25 Mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 22 Mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 21 Mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 20 Mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 19 Mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 18 Mar 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 15 Mar 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 14 Mar 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 13 Mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 12 Mar 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 11 Mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 08 Mar 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 07 Mar 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 06 Mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 05 Mar 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 04 Mar 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 01 Mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 29 Feb 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 28 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 27 Feb 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 26 Feb 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 23 Feb 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 22 Feb 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 21 Feb 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 20 Feb 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 16 Feb 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 15 Feb 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 14 Feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 13 Feb 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 12 Feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 09 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 08 Feb 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 07 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 06 Feb 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 05 Feb 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 02 Feb 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 01 Feb 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 31 Jan 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 30 Jan 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 29 Jan 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 26 Jan 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 25 Jan 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 24 Jan 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 23 Jan 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 22 Jan 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 19 Jan 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 18 Jan 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 17 Jan 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 16 Jan 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 12 Jan 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 11 Jan 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| 10 Jan 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 09 Jan 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 08 Jan 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 05 Jan 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 04 Jan 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 03 Jan 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 02 Jan 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 02 Jan 2024 | 0.347 Dividend | |||||
| 29 Dec 2023 | 53.32 | 53.32 | 53.32 | 53.32 | 52.97 | - |
| 28 Dec 2023 | 53.60 | 53.60 | 53.60 | 53.60 | 53.25 | - |
| 27 Dec 2023 | 53.56 | 53.56 | 53.56 | 53.56 | 53.21 | - |
| 26 Dec 2023 | 53.43 | 53.43 | 53.43 | 53.43 | 53.08 | - |
| 22 Dec 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 52.71 | - |
| 21 Dec 2023 | 52.93 | 52.93 | 52.93 | 52.93 | 52.59 | - |
| 20 Dec 2023 | 52.03 | 52.03 | 52.03 | 52.03 | 51.69 | - |
| 19 Dec 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 53.00 | - |
| 18 Dec 2023 | 52.83 | 52.83 | 52.83 | 52.83 | 52.49 | - |
| 15 Dec 2023 | 52.41 | 52.41 | 52.41 | 52.41 | 52.07 | - |
| 14 Dec 2023 | 52.47 | 52.47 | 52.47 | 52.47 | 52.13 | - |
| 13 Dec 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 51.88 | - |
| 12 Dec 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 50.69 | - |
| *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.