UK markets open in 3 hours 30 minutes

Direxion Shares ETF Trust - Direxion Daily FTSE China Bull 3X Shares (0I9U.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.03-0.15 (-0.83%)
At close: 06:37PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202418.2318.2817.8418.0318.0314,054
16 Apr 202417.9118.2017.8418.1818.1814,036
15 Apr 202418.5019.2018.5018.9318.9335,659
12 Apr 202420.0720.0718.4618.5318.5324,716
11 Apr 202420.6420.7520.1320.4120.416,985
10 Apr 202420.8520.8519.7619.7919.7912,137
09 Apr 202420.1220.2419.9420.1020.109,272
08 Apr 202419.7820.0419.6919.7019.7010,349
05 Apr 202419.2919.5019.2519.4719.477,419
04 Apr 202420.3220.4020.1820.2920.294,760
03 Apr 202419.6820.0819.5420.0820.084,555
02 Apr 202420.2320.7020.1920.5720.5714,387
28 Mar 202418.8619.3318.8619.2019.206,418
27 Mar 202418.0318.4618.0018.3918.3957,010
26 Mar 202418.9219.0318.6118.6518.6538,814
25 Mar 202418.2518.4218.2518.3018.3011,869
22 Mar 202417.9718.4017.9718.2618.2642,223
21 Mar 202419.9220.1419.1319.1719.1715,179
20 Mar 202418.8419.2918.7819.2919.2913,970
19 Mar 202418.7218.9018.3718.7818.786,228
19 Mar 20240.04887 Dividend
18 Mar 202419.5019.5019.0919.1719.1211,309
15 Mar 202419.2919.4519.1819.1819.1316,278
14 Mar 202420.0420.0719.4919.4919.4412,046
13 Mar 202421.2321.2320.8420.8620.8115,768
12 Mar 202419.3320.6019.3320.4120.365,401
11 Mar 202418.4319.4218.4319.2819.232,490
08 Mar 202417.9218.1317.7217.8317.7930,464
07 Mar 202417.9217.9217.3817.7317.684,955
06 Mar 202417.7518.6017.7518.1718.124,251
05 Mar 202417.6917.6917.0817.1417.103,712
04 Mar 202418.4918.5117.9317.9317.892,913
01 Mar 202418.9119.1918.8019.1919.149,380
29 Feb 202418.6418.6417.9118.0918.043,899
28 Feb 202418.7118.9018.2018.2718.2223,304
27 Feb 202418.6520.3418.6520.3420.298,544
26 Feb 202419.5919.7719.2819.3419.291,947
23 Feb 202420.0820.0819.5719.7219.676,726
22 Feb 202418.6919.4118.6919.3319.2835,759
21 Feb 202418.6918.8818.3818.4218.3729,479
20 Feb 202417.4517.6516.9117.0517.0112,691
19 Feb 2024------
16 Feb 202417.8017.8817.5817.7017.659,508
15 Feb 202416.6016.8316.5916.6016.5619,667
14 Feb 202415.1416.4915.1416.4216.3817,557
13 Feb 202416.1416.5415.6315.6315.5924,637
12 Feb 202416.6017.3316.5116.9116.8734,641
09 Feb 202415.3115.9715.1715.9715.9317,439
08 Feb 202415.9415.9715.5215.5615.524,920
07 Feb 202416.9217.0616.4916.6916.6515,732
06 Feb 202416.2117.5716.2117.5417.5023,963
05 Feb 202414.8915.2014.6415.2015.1613,760
02 Feb 202415.0415.0414.1314.3114.2717,782
01 Feb 202415.3515.5015.0215.3515.3115,119
31 Jan 202415.1915.6514.6015.1215.087,925
30 Jan 202415.8815.8815.1215.2915.2525,983
29 Jan 202416.6616.7415.7715.8915.8536,055
26 Jan 202417.1917.1916.5616.8616.8228,729
25 Jan 202417.7218.0017.0517.1117.0715,189
24 Jan 202417.2517.8017.1117.2217.1716,206
23 Jan 202414.7515.9314.7015.8215.7819,530
22 Jan 202413.5614.0213.4013.9313.8923,112
19 Jan 202414.5115.1514.1314.9114.877,654
18 Jan 202414.4815.0014.4814.7214.6812,434
17 Jan 202414.8614.8614.1414.6114.5729,023
16 Jan 202416.5216.5216.0016.0015.9615,138
15 Jan 2024------
12 Jan 202418.0118.1617.7117.7117.669,718
11 Jan 202417.9117.9117.3717.6617.6125,634
10 Jan 202417.1517.2116.9117.0016.966,058
09 Jan 202417.1017.1717.0017.0116.974,327
08 Jan 202417.6518.0717.4318.0718.0281,914
05 Jan 202419.0419.2918.8718.8718.822,315
04 Jan 202419.4119.5819.3019.3019.2513,666
03 Jan 202419.0019.8619.0019.7019.654,507
02 Jan 202419.8119.9418.9719.1319.0839,176
29 Dec 202320.5521.0620.5421.0621.0110,833
28 Dec 202320.6520.8620.2920.4920.447,276
27 Dec 202319.0319.2518.6018.9918.9434,912
22 Dec 202318.1218.8918.0718.6018.5511,176
21 Dec 202319.8819.8919.4519.8819.8313,631
21 Dec 20230.39261 Dividend
20 Dec 202319.5719.7619.4419.4419.006,336
19 Dec 202320.0420.6020.0420.5520.0811,186
18 Dec 202320.0720.0719.5019.7119.2618,018
15 Dec 202320.6121.1420.4320.4820.027,869
14 Dec 202319.7320.5519.7320.1919.739,354
13 Dec 202319.3919.4118.5818.8918.467,521
12 Dec 202319.8819.8819.4019.8619.417,069
11 Dec 202319.1519.6019.0319.5819.1412,499
08 Dec 202319.8320.0419.3219.4419.007,975
07 Dec 202320.0020.2519.9720.2419.786,885
06 Dec 202320.4920.5520.2020.2719.817,955
05 Dec 202319.7920.0119.6420.0119.5612,691
04 Dec 202321.4321.4721.0021.0020.5229,170
01 Dec 202322.3222.4721.7322.4021.8927,933
30 Nov 202323.2723.4722.6123.1622.638,680
29 Nov 202323.4823.7223.0823.2922.769,129
28 Nov 202325.2925.3624.6724.8324.278,090
27 Nov 202326.0026.0825.8026.0725.488,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...