Yahoo

Correo

U.S. markets open in 9 hours 14 minutes

F S&P 500
5,332.25
+0.50(+0.01%)
F Dow Jones
39,946.00
+2.00(+0.01%)
F Nasdaq
18,751.25
-11.75(-0.06%)
E-mini Russell 2000 Index Futur
2,111.20
+1.30(+0.06%)
Petróleo
79.34
-0.46(-0.58%)
Oro
2,417.70
-20.80(-0.85%)

Direxion Daily Industrials Bull 3X Shares (DUSL)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

54.60

+0.42

(+0.78%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 may 2024	54.36	55.08	54.11	54.60	54.60	14,300
17 may 2024	54.18	54.18	53.54	54.18	54.18	23,500
16 may 2024	54.76	54.94	54.18	54.18	54.18	13,900
15 may 2024	55.26	55.26	54.69	55.26	55.26	13,800
14 may 2024	54.24	54.80	53.85	54.18	54.18	9,600
13 may 2024	55.25	55.31	54.12	54.12	54.12	12,300
10 may 2024	55.50	55.55	54.75	54.99	54.99	19,900
09 may 2024	53.36	54.75	53.36	54.75	54.75	90,800
08 may 2024	52.36	53.47	52.23	53.35	53.35	10,100
07 may 2024	53.20	53.65	53.19	53.33	53.33	12,800
06 may 2024	52.36	52.96	52.26	52.81	52.81	46,500
03 may 2024	51.38	51.68	51.05	51.34	51.34	6,500
02 may 2024	50.21	50.21	48.64	50.10	50.10	37,300
01 may 2024	49.57	51.27	49.25	49.55	49.55	14,800
30 abr 2024	52.28	52.28	49.82	49.87	49.87	16,900
29 abr 2024	52.13	52.41	51.88	52.32	52.32	8,100
26 abr 2024	50.77	51.81	50.77	51.45	51.45	14,800
25 abr 2024	49.48	51.36	48.86	51.08	51.08	20,200
24 abr 2024	51.98	52.15	49.56	50.72	50.72	28,800
23 abr 2024	50.98	52.24	50.98	52.05	52.05	38,200
22 abr 2024	49.43	50.84	49.14	49.95	49.95	13,500
19 abr 2024	49.29	50.12	48.45	48.77	48.77	16,000
18 abr 2024	50.14	50.96	49.00	49.08	49.08	9,500
17 abr 2024	50.78	50.78	48.83	49.71	49.71	18,100
16 abr 2024	50.97	51.15	50.10	50.58	50.58	138,500
15 abr 2024	53.90	54.27	50.52	50.97	50.97	16,400
12 abr 2024	53.24	53.24	51.40	51.95	51.95	16,700
11 abr 2024	53.78	54.37	52.53	53.87	53.87	17,000
10 abr 2024	52.81	54.10	52.60	53.63	53.63	29,200
09 abr 2024	55.83	55.97	53.23	55.11	55.11	44,100
08 abr 2024	55.93	56.21	55.36	55.43	55.43	15,500
05 abr 2024	53.88	56.05	53.88	55.82	55.82	46,000
04 abr 2024	56.24	56.74	53.05	53.62	53.62	47,600
03 abr 2024	53.94	55.54	53.94	55.06	55.06	19,100
02 abr 2024	54.41	54.85	53.87	54.27	54.27	15,000
01 abr 2024	56.62	56.62	55.02	55.02	55.02	38,300
28 mar 2024	56.46	56.68	56.07	56.55	56.55	17,400
27 mar 2024	54.91	56.42	54.91	56.42	56.42	21,800
26 mar 2024	54.48	54.71	53.84	53.87	53.87	19,600
25 mar 2024	55.53	55.53	54.40	54.47	54.47	18,200
22 mar 2024	56.46	56.68	55.50	55.63	55.63	29,000
21 mar 2024	55.14	56.53	55.14	56.15	56.15	47,400
20 mar 2024	52.60	54.83	52.51	54.63	54.63	40,500
19 mar 2024	51.38	52.70	51.38	52.70	52.70	13,800
19 mar 2024	0.139 Dividendo
18 mar 2024	51.89	51.97	51.45	51.51	51.37	9,700
15 mar 2024	50.71	51.55	50.71	51.33	51.19	10,300
14 mar 2024	52.03	52.03	50.57	51.21	51.07	15,100
13 mar 2024	51.60	52.28	51.60	51.88	51.74	10,000
12 mar 2024	51.02	51.59	50.23	51.59	51.45	17,500
11 mar 2024	51.50	51.50	49.87	50.87	50.73	26,500
08 mar 2024	52.52	53.19	51.39	51.73	51.59	18,100
07 mar 2024	51.93	52.25	51.58	52.12	51.98	15,500
06 mar 2024	50.63	51.64	50.63	50.90	50.76	63,000
05 mar 2024	51.21	51.21	49.50	50.20	50.06	42,400
04 mar 2024	50.95	51.72	50.95	51.48	51.34	14,700
01 mar 2024	50.37	50.96	49.78	50.95	50.81	24,100
29 feb 2024	50.68	50.68	49.69	50.37	50.23	18,900
28 feb 2024	49.10	50.17	49.10	49.80	49.67	22,900
27 feb 2024	49.58	49.58	48.78	49.38	49.25	10,900
26 feb 2024	49.39	49.67	49.11	49.20	49.07	16,500
23 feb 2024	48.75	49.63	48.75	49.44	49.31	26,500
22 feb 2024	47.64	48.87	47.64	48.55	48.42	19,900
21 feb 2024	46.41	46.87	46.12	46.87	46.74	6,900
20 feb 2024	46.58	46.59	46.13	46.39	46.26	5,700
16 feb 2024	47.57	47.78	46.84	46.89	46.76	22,600
15 feb 2024	46.94	47.79	46.69	47.78	47.65	12,000
14 feb 2024	45.41	46.74	45.41	46.74	46.61	20,500
13 feb 2024	44.73	44.73	43.50	44.39	44.27	23,400
12 feb 2024	45.62	46.22	45.62	45.90	45.78	15,100
09 feb 2024	45.69	45.69	45.11	45.65	45.52	24,000
08 feb 2024	45.90	45.90	45.10	45.69	45.57	12,300
07 feb 2024	45.09	45.98	45.06	45.61	45.49	60,200
06 feb 2024	43.59	44.75	43.59	44.67	44.55	12,100
05 feb 2024	43.90	43.92	43.17	43.55	43.43	14,100
02 feb 2024	43.00	44.79	42.69	44.40	44.28	28,000
01 feb 2024	42.05	43.45	41.51	43.45	43.33	12,300
31 ene 2024	42.90	42.90	41.34	41.35	41.24	12,900
30 ene 2024	41.88	43.00	41.88	42.85	42.73	9,800
29 ene 2024	42.08	42.83	41.84	42.83	42.71	24,900
26 ene 2024	42.36	42.41	41.85	41.97	41.86	6,300
25 ene 2024	41.74	42.24	41.41	42.24	42.13	16,500
24 ene 2024	42.34	42.34	41.02	41.05	40.94	12,900
23 ene 2024	42.09	42.36	41.61	41.86	41.75	2,900
22 ene 2024	41.61	42.33	41.61	41.97	41.86	31,600
19 ene 2024	40.50	41.17	39.72	41.13	41.02	17,600
18 ene 2024	39.15	40.42	39.15	40.38	40.27	6,500
17 ene 2024	38.88	39.48	38.52	38.83	38.73	17,300
16 ene 2024	40.25	40.25	39.24	39.58	39.47	12,500
12 ene 2024	41.33	41.36	40.57	40.84	40.73	9,500
11 ene 2024	40.90	40.95	39.94	40.90	40.79	11,100
10 ene 2024	40.80	41.15	40.80	41.15	41.03	13,100
09 ene 2024	39.92	40.62	39.77	40.62	40.51	10,300
08 ene 2024	39.51	40.98	39.51	40.96	40.85	22,000
05 ene 2024	40.04	40.68	39.86	40.21	40.10	13,000
04 ene 2024	40.04	40.98	40.04	40.15	40.04	22,600
03 ene 2024	41.26	41.26	39.92	39.92	39.81	27,000
02 ene 2024	42.26	43.05	41.46	41.81	41.70	14,300
29 dic 2023	43.37	43.47	42.73	43.18	43.06	17,800
28 dic 2023	43.49	43.63	43.13	43.39	43.27	18,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,332.25+0.50(+0.01%)

F Dow Jones39,946.00+2.00(+0.01%)

F Nasdaq18,751.25-11.75(-0.06%)

E-mini Russell 2000 Index Futur2,111.20+1.30(+0.06%)

Petróleo79.34-0.46(-0.58%)

Oro2,417.70-20.80(-0.85%)

Direxion Daily Industrials Bull 3X Shares (DUSL)

F S&P 500
5,332.25
+0.50(+0.01%)

F Dow Jones
39,946.00
+2.00(+0.01%)

F Nasdaq
18,751.25
-11.75(-0.06%)

E-mini Russell 2000 Index Futur
2,111.20
+1.30(+0.06%)

Petróleo
79.34
-0.46(-0.58%)

Oro
2,417.70
-20.80(-0.85%)