Direxion Shares ETF Trust - Direxion Daily Semiconductor Bull 3X Shares (0I9N.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 37.73 | 40.17 | 37.10 | 39.74 | 39.74 | 39,761 |
| 25 Apr 2024 | 34.62 | 37.82 | 34.50 | 37.77 | 37.77 | 100,010 |
| 24 Apr 2024 | 35.80 | 37.47 | 34.67 | 35.40 | 35.40 | 114,918 |
| 23 Apr 2024 | 32.76 | 34.48 | 32.60 | 34.33 | 34.33 | 76,920 |
| 22 Apr 2024 | 31.75 | 32.61 | 30.51 | 32.59 | 32.59 | 50,490 |
| 19 Apr 2024 | 32.64 | 34.56 | 31.49 | 31.78 | 31.78 | 75,574 |
| 18 Apr 2024 | 38.38 | 38.99 | 34.55 | 34.95 | 34.95 | 55,828 |
| 17 Apr 2024 | 40.49 | 40.79 | 36.76 | 37.76 | 37.76 | 77,919 |
| 16 Apr 2024 | 39.65 | 41.12 | 39.25 | 40.66 | 40.66 | 36,146 |
| 15 Apr 2024 | 42.86 | 43.38 | 39.43 | 39.70 | 39.70 | 32,175 |
| 12 Apr 2024 | 43.10 | 43.54 | 41.35 | 41.69 | 41.69 | 59,775 |
| 11 Apr 2024 | 43.61 | 45.21 | 42.72 | 45.15 | 45.15 | 78,755 |
| 10 Apr 2024 | 42.83 | 44.72 | 42.28 | 42.66 | 42.66 | 52,283 |
| 09 Apr 2024 | 45.15 | 45.76 | 43.24 | 44.15 | 44.15 | 51,538 |
| 08 Apr 2024 | 44.50 | 45.16 | 43.58 | 44.25 | 44.25 | 55,246 |
| 05 Apr 2024 | 42.70 | 44.52 | 41.98 | 43.88 | 43.88 | 60,791 |
| 04 Apr 2024 | 47.77 | 48.46 | 46.31 | 46.31 | 46.31 | 23,994 |
| 03 Apr 2024 | 44.30 | 47.05 | 44.30 | 46.79 | 46.79 | 28,749 |
| 02 Apr 2024 | 45.67 | 45.92 | 44.44 | 45.04 | 45.04 | 23,844 |
| 28 Mar 2024 | 46.36 | 47.16 | 46.17 | 46.24 | 46.24 | 26,408 |
| 27 Mar 2024 | 46.28 | 46.28 | 43.96 | 45.50 | 45.50 | 63,935 |
| 26 Mar 2024 | 46.47 | 47.31 | 45.68 | 45.81 | 45.81 | 35,973 |
| 25 Mar 2024 | 46.42 | 47.07 | 44.24 | 46.96 | 46.96 | 42,998 |
| 22 Mar 2024 | 45.52 | 47.46 | 45.28 | 46.29 | 46.29 | 33,470 |
| 21 Mar 2024 | 46.79 | 48.72 | 46.18 | 46.68 | 46.68 | 85,574 |
| 20 Mar 2024 | 41.14 | 43.04 | 40.68 | 42.76 | 42.76 | 31,635 |
| 19 Mar 2024 | 40.37 | 41.88 | 38.97 | 40.94 | 40.94 | 47,770 |
| 19 Mar 2024 | 0.0353 Dividend | |||||
| 18 Mar 2024 | 43.93 | 45.24 | 42.42 | 43.22 | 43.18 | 48,008 |
| 15 Mar 2024 | 43.11 | 44.06 | 41.67 | 43.26 | 43.22 | 67,182 |
| 14 Mar 2024 | 45.59 | 46.16 | 42.60 | 42.60 | 42.57 | 37,816 |
| 13 Mar 2024 | 47.90 | 47.95 | 45.12 | 46.57 | 46.53 | 36,233 |
| 12 Mar 2024 | 47.88 | 49.21 | 46.03 | 48.53 | 48.49 | 47,619 |
| 11 Mar 2024 | 47.80 | 48.09 | 45.19 | 46.43 | 46.39 | 38,696 |
| 08 Mar 2024 | 54.91 | 56.97 | 49.00 | 50.09 | 50.05 | 55,097 |
| 07 Mar 2024 | 49.82 | 56.00 | 49.76 | 55.59 | 55.54 | 49,101 |
| 06 Mar 2024 | 49.77 | 51.70 | 48.83 | 50.45 | 50.41 | 15,223 |
| 05 Mar 2024 | 48.61 | 48.86 | 45.92 | 45.99 | 45.96 | 64,501 |
| 04 Mar 2024 | 49.14 | 50.94 | 49.05 | 50.94 | 50.89 | 153,703 |
| 01 Mar 2024 | 43.56 | 48.91 | 43.44 | 48.58 | 48.54 | 85,624 |
| 29 Feb 2024 | 41.33 | 42.64 | 41.03 | 42.63 | 42.60 | 19,354 |
| 28 Feb 2024 | 41.02 | 41.04 | 39.18 | 40.07 | 40.04 | 34,102 |
| 27 Feb 2024 | 42.00 | 42.13 | 40.82 | 41.44 | 41.41 | 27,062 |
| 26 Feb 2024 | 39.86 | 41.79 | 39.86 | 41.46 | 41.43 | 37,737 |
| 23 Feb 2024 | 42.02 | 42.60 | 39.47 | 40.45 | 40.42 | 116,163 |
| 22 Feb 2024 | 40.43 | 41.92 | 39.97 | 41.84 | 41.81 | 121,551 |
| 21 Feb 2024 | 36.13 | 36.13 | 34.72 | 35.37 | 35.34 | 38,823 |
| 20 Feb 2024 | 36.98 | 37.58 | 34.73 | 35.71 | 35.68 | 64,228 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 39.74 | 40.72 | 37.97 | 39.93 | 39.89 | 65,702 |
| 15 Feb 2024 | 39.60 | 40.08 | 38.53 | 39.83 | 39.80 | 50,403 |
| 14 Feb 2024 | 37.63 | 39.20 | 37.35 | 38.44 | 38.41 | 60,049 |
| 13 Feb 2024 | 39.42 | 39.42 | 35.23 | 36.07 | 36.04 | 98,176 |
| 12 Feb 2024 | 39.40 | 41.33 | 39.32 | 39.65 | 39.62 | 214,204 |
| 09 Feb 2024 | 37.53 | 39.31 | 37.18 | 39.24 | 39.21 | 9,686 |
| 08 Feb 2024 | 35.75 | 37.88 | 35.67 | 37.71 | 37.68 | 51,973 |
| 07 Feb 2024 | 33.41 | 35.34 | 33.41 | 35.11 | 35.08 | 26,653 |
| 06 Feb 2024 | 35.82 | 35.82 | 32.68 | 33.03 | 33.00 | 25,525 |
| 05 Feb 2024 | 34.56 | 35.17 | 33.60 | 35.05 | 35.02 | 60,780 |
| 02 Feb 2024 | 32.28 | 33.82 | 32.21 | 33.75 | 33.72 | 22,316 |
| 01 Feb 2024 | 32.15 | 32.34 | 31.24 | 32.27 | 32.24 | 15,304 |
| 31 Jan 2024 | 31.91 | 32.63 | 31.16 | 32.42 | 32.39 | 28,315 |
| 30 Jan 2024 | 34.94 | 35.11 | 33.28 | 33.38 | 33.35 | 19,898 |
| 29 Jan 2024 | 34.30 | 34.41 | 33.54 | 34.15 | 34.12 | 18,925 |
| 26 Jan 2024 | 34.62 | 35.50 | 33.76 | 33.95 | 33.92 | 66,742 |
| 25 Jan 2024 | 38.18 | 39.53 | 36.52 | 36.91 | 36.88 | 90,225 |
| 24 Jan 2024 | 35.92 | 38.87 | 35.92 | 37.84 | 37.81 | 321,643 |
| 23 Jan 2024 | 35.00 | 35.65 | 34.24 | 35.54 | 35.51 | 15,560 |
| 22 Jan 2024 | 35.91 | 36.56 | 34.24 | 35.11 | 35.08 | 82,447 |
| 19 Jan 2024 | 32.33 | 34.81 | 32.02 | 34.81 | 34.78 | 255,843 |
| 18 Jan 2024 | 29.08 | 31.24 | 29.08 | 30.60 | 30.57 | 79,029 |
| 17 Jan 2024 | 28.31 | 28.36 | 27.07 | 27.48 | 27.46 | 41,516 |
| 16 Jan 2024 | 27.95 | 29.80 | 27.76 | 28.75 | 28.73 | 57,581 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 28.20 | 28.92 | 27.65 | 28.10 | 28.08 | 23,451 |
| 11 Jan 2024 | 28.59 | 28.97 | 26.80 | 28.23 | 28.21 | 41,138 |
| 10 Jan 2024 | 28.41 | 28.46 | 27.10 | 28.18 | 28.16 | 34,351 |
| 09 Jan 2024 | 27.50 | 28.97 | 27.49 | 28.88 | 28.86 | 34,896 |
| 08 Jan 2024 | 26.52 | 28.64 | 26.52 | 28.64 | 28.61 | 59,531 |
| 05 Jan 2024 | 25.30 | 26.57 | 25.10 | 26.03 | 26.01 | 24,852 |
| 04 Jan 2024 | 26.59 | 26.84 | 24.83 | 25.76 | 25.74 | 90,183 |
| 03 Jan 2024 | 28.27 | 28.27 | 25.89 | 26.04 | 26.02 | 38,622 |
| 02 Jan 2024 | 29.88 | 29.88 | 28.02 | 28.02 | 28.00 | 38,026 |
| 29 Dec 2023 | 32.04 | 32.30 | 30.91 | 31.64 | 31.61 | 20,766 |
| 28 Dec 2023 | 32.69 | 32.75 | 32.08 | 32.57 | 32.54 | 42,405 |
| 27 Dec 2023 | 32.54 | 32.58 | 31.86 | 31.99 | 31.97 | 68,163 |
| 22 Dec 2023 | 30.39 | 31.07 | 30.28 | 30.38 | 30.36 | 39,472 |
| 21 Dec 2023 | 29.02 | 30.15 | 29.01 | 29.76 | 29.74 | 90,610 |
| 21 Dec 2023 | 0.06318 Dividend | |||||
| 20 Dec 2023 | 29.99 | 30.61 | 29.99 | 30.14 | 30.05 | 29,365 |
| 19 Dec 2023 | 30.28 | 30.97 | 30.28 | 30.70 | 30.61 | 12,637 |
| 18 Dec 2023 | 30.35 | 30.68 | 29.53 | 30.32 | 30.23 | 26,150 |
| 15 Dec 2023 | 30.02 | 31.58 | 30.02 | 30.61 | 30.52 | 147,591 |
| 14 Dec 2023 | 28.75 | 30.47 | 28.65 | 29.65 | 29.56 | 241,557 |
| 13 Dec 2023 | 26.54 | 27.39 | 26.44 | 27.19 | 27.11 | 108,044 |
| 12 Dec 2023 | 26.27 | 26.66 | 25.66 | 26.56 | 26.48 | 64,895 |
| 11 Dec 2023 | 23.76 | 26.32 | 23.73 | 26.32 | 26.24 | 197,643 |
| 08 Dec 2023 | 22.91 | 24.00 | 22.91 | 23.71 | 23.64 | 54,770 |
| 07 Dec 2023 | 22.00 | 23.14 | 21.83 | 23.14 | 23.07 | 56,738 |
| 06 Dec 2023 | 22.11 | 22.88 | 21.75 | 21.92 | 21.86 | 71,246 |
| *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.