UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,311.90 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,339.59 +1,962.49 (+4.32%)
Direxion Shares ETF Trust - Direxion Daily Technology Bull 3X Shares (0I9L.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:12PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 65.94 | 65.94 | 63.55 | 63.55 | 63.55 | 2,040 |
| 01 May 2024 | 64.42 | 64.76 | 63.98 | 64.18 | 64.18 | 4,087 |
| 30 Apr 2024 | 69.80 | 69.86 | 67.70 | 67.83 | 67.83 | 10,841 |
| 29 Apr 2024 | 70.34 | 70.34 | 69.65 | 70.15 | 70.15 | 320 |
| 26 Apr 2024 | 68.37 | 68.84 | 68.37 | 68.84 | 68.84 | 1 |
| 25 Apr 2024 | 65.26 | 67.08 | 64.57 | 67.08 | 67.08 | 7,080 |
| 24 Apr 2024 | 68.80 | 68.82 | 66.76 | 68.08 | 68.08 | 1,941 |
| 23 Apr 2024 | 64.83 | 66.35 | 64.64 | 66.19 | 66.19 | 6,962 |
| 22 Apr 2024 | 63.84 | 64.46 | 62.21 | 64.46 | 64.46 | 742 |
| 19 Apr 2024 | 65.89 | 65.89 | 63.00 | 63.66 | 63.66 | 1,100 |
| 18 Apr 2024 | 68.66 | 68.75 | 66.57 | 66.64 | 66.64 | 2,842 |
| 17 Apr 2024 | 72.97 | 72.97 | 68.96 | 69.18 | 69.18 | 4,512 |
| 16 Apr 2024 | 72.02 | 72.66 | 71.86 | 72.07 | 72.07 | 6,165 |
| 15 Apr 2024 | 77.00 | 77.38 | 72.38 | 72.72 | 72.72 | 20,788 |
| 12 Apr 2024 | 77.31 | 77.96 | 75.73 | 75.82 | 75.82 | 5,694 |
| 11 Apr 2024 | 76.79 | 77.55 | 75.74 | 77.55 | 77.55 | 1,754 |
| 10 Apr 2024 | 75.46 | 76.32 | 75.43 | 75.45 | 75.45 | 12,887 |
| 09 Apr 2024 | 76.25 | 76.25 | 75.70 | 75.70 | 75.70 | 3,539 |
| 08 Apr 2024 | 77.21 | 78.11 | 76.61 | 77.18 | 77.18 | 740 |
| 05 Apr 2024 | 77.69 | 78.39 | 77.51 | 78.39 | 78.39 | 3,302 |
| 04 Apr 2024 | 81.61 | 81.61 | 81.35 | 81.45 | 81.45 | 640 |
| 03 Apr 2024 | 78.82 | 79.47 | 78.82 | 79.43 | 79.43 | 4,613 |
| 02 Apr 2024 | 77.99 | 78.21 | 76.49 | 76.49 | 76.49 | 5,473 |
| 28 Mar 2024 | 80.64 | 80.64 | 80.21 | 80.25 | 80.25 | 1,041 |
| 27 Mar 2024 | 81.01 | 81.05 | 79.03 | 79.29 | 79.29 | 7,702 |
| 26 Mar 2024 | 81.36 | 81.56 | 80.82 | 80.82 | 80.82 | 3,179 |
| 25 Mar 2024 | 79.88 | 81.44 | 79.27 | 81.44 | 81.44 | 7,020 |
| 22 Mar 2024 | 81.91 | 82.85 | 81.50 | 82.68 | 82.68 | 3,329 |
| 21 Mar 2024 | 84.61 | 84.61 | 82.40 | 82.75 | 82.75 | 5,783 |
| 20 Mar 2024 | 79.24 | 81.73 | 79.24 | 81.71 | 81.71 | 641 |
| 19 Mar 2024 | 76.54 | 79.11 | 76.20 | 78.85 | 78.85 | 7,103 |
| 19 Mar 2024 | 0.1119 Dividend | |||||
| 18 Mar 2024 | 77.50 | 80.31 | 77.50 | 79.15 | 79.03 | 2,274 |
| 15 Mar 2024 | 77.47 | 78.18 | 76.73 | 76.96 | 76.85 | 5,178 |
| 14 Mar 2024 | 82.46 | 82.61 | 80.16 | 81.67 | 81.55 | 4,612 |
| 13 Mar 2024 | 82.19 | 82.19 | 80.90 | 81.36 | 81.24 | 9,655 |
| 12 Mar 2024 | 80.72 | 82.98 | 79.29 | 82.98 | 82.87 | 2,915 |
| 11 Mar 2024 | 77.67 | 78.84 | 77.63 | 78.51 | 78.40 | 5,028 |
| 08 Mar 2024 | 83.74 | 83.75 | 79.91 | 79.93 | 79.81 | 11,141 |
| 07 Mar 2024 | 81.97 | 83.21 | 81.96 | 83.16 | 83.05 | 1,588 |
| 06 Mar 2024 | 79.09 | 80.37 | 78.57 | 80.37 | 80.26 | 5,303 |
| 05 Mar 2024 | 81.15 | 81.15 | 77.04 | 77.04 | 76.93 | 21,961 |
| 04 Mar 2024 | 84.46 | 84.50 | 84.46 | 84.50 | 84.38 | 176 |
| 01 Mar 2024 | 81.00 | 83.32 | 81.00 | 83.32 | 83.20 | 1,844 |
| 29 Feb 2024 | 78.96 | 78.96 | 77.16 | 77.16 | 77.05 | 3,610 |
| 28 Feb 2024 | 77.31 | 77.71 | 76.63 | 77.39 | 77.28 | 15,787 |
| 27 Feb 2024 | 78.50 | 78.50 | 77.13 | 77.83 | 77.72 | 4,732 |
| 26 Feb 2024 | 79.42 | 79.42 | 78.20 | 78.98 | 78.87 | 288 |
| 23 Feb 2024 | 79.10 | 80.62 | 77.55 | 78.10 | 77.99 | 1,304 |
| 22 Feb 2024 | 77.12 | 78.36 | 77.12 | 78.36 | 78.25 | 575 |
| 21 Feb 2024 | 70.51 | 70.75 | 70.10 | 70.28 | 70.18 | 3,029 |
| 20 Feb 2024 | 72.69 | 72.69 | 70.88 | 71.49 | 71.39 | 1,943 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 78.47 | 78.47 | 75.86 | 76.62 | 76.51 | 2,052 |
| 15 Feb 2024 | 78.28 | 78.28 | 76.65 | 76.67 | 76.56 | 1,753 |
| 14 Feb 2024 | 77.34 | 77.71 | 76.47 | 76.86 | 76.75 | 2,770 |
| 13 Feb 2024 | 74.52 | 76.75 | 74.52 | 74.99 | 74.88 | 7,905 |
| 12 Feb 2024 | 80.65 | 81.90 | 80.60 | 80.76 | 80.65 | 1,815 |
| 09 Feb 2024 | 79.59 | 81.11 | 79.52 | 81.11 | 81.00 | 2,209 |
| 08 Feb 2024 | 78.29 | 78.91 | 78.29 | 78.71 | 78.60 | 1,306 |
| 07 Feb 2024 | 76.44 | 77.44 | 76.16 | 77.31 | 77.20 | 1,338 |
| 06 Feb 2024 | 74.86 | 74.86 | 74.66 | 74.66 | 74.56 | 6,778 |
| 05 Feb 2024 | 75.68 | 76.39 | 74.33 | 76.15 | 76.04 | 11,674 |
| 02 Feb 2024 | 73.94 | 75.69 | 73.47 | 75.69 | 75.59 | 11,556 |
| 01 Feb 2024 | 72.50 | 72.77 | 72.50 | 72.77 | 72.67 | 300 |
| 31 Jan 2024 | 73.19 | 74.19 | 71.33 | 72.49 | 72.39 | 2,609 |
| 30 Jan 2024 | 77.65 | 77.65 | 75.77 | 75.78 | 75.67 | 6,106 |
| 29 Jan 2024 | 75.83 | 76.10 | 75.60 | 76.07 | 75.97 | 1,952 |
| 26 Jan 2024 | 76.61 | 77.18 | 75.28 | 75.28 | 75.17 | 1,263 |
| 25 Jan 2024 | 79.62 | 80.40 | 78.59 | 78.59 | 78.48 | 2,811 |
| 24 Jan 2024 | 76.10 | 78.62 | 76.10 | 78.50 | 78.39 | 432 |
| 23 Jan 2024 | 73.85 | 74.79 | 73.85 | 74.79 | 74.68 | 62 |
| 22 Jan 2024 | 75.15 | 76.05 | 74.21 | 75.17 | 75.07 | 2,902 |
| 19 Jan 2024 | 69.63 | 72.79 | 69.63 | 72.79 | 72.69 | 3,298 |
| 18 Jan 2024 | 67.80 | 69.00 | 67.66 | 67.66 | 67.56 | 12,357 |
| 17 Jan 2024 | 64.76 | 64.83 | 63.33 | 64.35 | 64.25 | 3,278 |
| 16 Jan 2024 | 65.47 | 66.72 | 65.33 | 65.33 | 65.24 | 1,890 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 65.69 | 65.69 | 65.49 | 65.49 | 65.40 | 2,190 |
| 11 Jan 2024 | 66.06 | 66.06 | 62.78 | 63.03 | 62.95 | 640 |
| 10 Jan 2024 | 63.17 | 63.47 | 62.54 | 63.45 | 63.36 | 2,125 |
| 09 Jan 2024 | 61.11 | 62.99 | 61.04 | 62.94 | 62.86 | 4,045 |
| 08 Jan 2024 | 59.83 | 61.53 | 59.83 | 61.49 | 61.41 | 4,976 |
| 05 Jan 2024 | 59.21 | 59.35 | 58.22 | 58.22 | 58.13 | 70 |
| 04 Jan 2024 | 58.87 | 59.33 | 58.87 | 59.33 | 59.25 | 1,997 |
| 03 Jan 2024 | 59.78 | 60.54 | 59.37 | 59.37 | 59.29 | 3,990 |
| 02 Jan 2024 | 63.67 | 63.96 | 61.13 | 61.13 | 61.05 | 2,042 |
| 29 Dec 2023 | 66.99 | 67.00 | 65.78 | 65.78 | 65.69 | 4,145 |
| 28 Dec 2023 | 67.80 | 67.80 | 67.51 | 67.70 | 67.60 | 3,135 |
| 27 Dec 2023 | 67.16 | 67.16 | 66.44 | 66.78 | 66.69 | 3,085 |
| 22 Dec 2023 | 66.70 | 66.85 | 66.41 | 66.56 | 66.47 | 1,210 |
| 21 Dec 2023 | 64.70 | 64.70 | 64.63 | 64.63 | 64.54 | 1,970 |
| 21 Dec 2023 | 0.07088 Dividend | |||||
| 20 Dec 2023 | 67.23 | 67.49 | 67.09 | 67.19 | 67.02 | 1,120 |
| 19 Dec 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 66.77 | 100 |
| 18 Dec 2023 | 65.46 | 66.34 | 65.46 | 66.34 | 66.18 | 1,648 |
| 15 Dec 2023 | 65.71 | 66.50 | 65.71 | 66.50 | 66.34 | 451 |
| 14 Dec 2023 | 66.13 | 66.13 | 64.00 | 64.19 | 64.04 | 3,718 |
| 13 Dec 2023 | 65.00 | 65.00 | 63.99 | 63.99 | 63.83 | 1,059 |
| 12 Dec 2023 | 62.13 | 63.43 | 62.00 | 63.43 | 63.27 | 2,663 |
| *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.