UK markets open in 1 hour 16 minutes

Direxion Shares ETF Trust - Direxion Daily S&P 500 Bull 3X Shares (0IA2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
117.86-2.15 (-1.79%)
At close: 07:01PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024114.71117.86113.64117.86117.866,125
24 Apr 2024120.93120.93117.97120.01120.013,613
23 Apr 2024116.85119.80116.62119.80119.804,471
22 Apr 2024113.84116.90112.83116.87116.878,749
19 Apr 2024114.94115.84112.43113.35113.3516,660
18 Apr 2024117.26118.67114.98114.98114.9813,632
17 Apr 2024119.99120.12115.47117.66117.662,321
16 Apr 2024119.55120.51117.89119.65119.658,428
15 Apr 2024127.00127.00119.71119.71119.7111,594
12 Apr 2024126.53127.44123.12124.26124.265,846
11 Apr 2024127.47130.26124.99129.97129.973,178
10 Apr 2024126.14128.09125.41125.41125.415,669
09 Apr 2024131.18131.41126.90128.75128.756,916
08 Apr 2024130.00131.21129.87130.50130.502,927
05 Apr 2024127.16131.12127.00130.17130.1711,708
04 Apr 2024134.10134.24131.70131.70131.709,767
03 Apr 2024130.12132.13130.12131.98131.985,258
02 Apr 2024130.13130.16129.00129.68129.683,763
28 Mar 2024134.02134.79133.81134.79134.79352
27 Mar 2024133.02133.02131.48132.41132.414,259
26 Mar 2024132.81133.01132.48132.51132.517,823
25 Mar 2024131.79132.65131.66132.54132.545,130
22 Mar 2024133.59133.96132.90133.56133.56595
21 Mar 2024134.52135.08133.95134.04134.045,396
20 Mar 2024129.02131.84128.65131.84131.846,020
19 Mar 2024126.33128.60125.89128.31128.315,297
19 Mar 20240.39478 Dividend
18 Mar 2024128.19129.07127.68128.14127.753,788
15 Mar 2024125.38126.25124.06125.31124.925,276
14 Mar 2024127.51128.24126.01126.01125.629,025
13 Mar 2024129.16129.46128.84129.19128.79794
12 Mar 2024126.93129.36125.12129.29128.897,829
11 Mar 2024125.02125.61123.48125.53125.143,207
08 Mar 2024129.10130.46125.72125.72125.333,406
07 Mar 2024123.55128.83123.55128.68128.292,718
06 Mar 2024123.08126.05123.08124.76124.384,497
05 Mar 2024124.89125.03122.43122.43122.0551,976
04 Mar 2024126.47126.88126.41126.88126.492,246
01 Mar 2024124.35127.09123.83127.09126.704,667
29 Feb 2024121.22124.02121.22122.79122.411,643
28 Feb 2024121.47122.66121.47122.25121.885,204
27 Feb 2024121.85122.59121.54121.54121.16700
26 Feb 2024123.06124.12122.69122.99122.611,438
23 Feb 2024123.73125.18123.73124.12123.741,196
22 Feb 2024118.90123.40118.90123.40123.023,351
21 Feb 2024115.56115.56114.83115.27114.917,171
20 Feb 2024116.69117.15114.52115.28114.9217,184
19 Feb 2024------
16 Feb 2024119.61120.34117.92120.34119.9749,080
15 Feb 2024118.39119.61117.96119.61119.249,037
14 Feb 2024116.34117.07114.94116.37116.0123,871
13 Feb 2024114.76115.70113.18113.18112.8321,417
12 Feb 2024119.63121.19119.57120.22119.851,638
09 Feb 2024118.03119.37118.03119.37119.003,882
08 Feb 2024117.55117.55117.21117.50117.1413
07 Feb 2024116.35117.68115.83117.62117.261,971
06 Feb 2024114.81114.81113.78113.99113.6478,569
05 Feb 2024114.63114.63112.34114.11113.7690,355
02 Feb 2024113.63115.75111.70115.75115.39187,856
01 Feb 2024109.10110.73108.13110.44110.1020,513
31 Jan 2024111.49111.74109.55109.92109.585,379
30 Jan 2024112.96113.53112.64113.01112.661,391
29 Jan 2024111.21111.44110.72111.44111.102,001
26 Jan 2024110.86111.88110.46110.59110.255,897
25 Jan 2024110.95111.36109.60109.64109.302,866
24 Jan 2024111.13111.83110.31110.66110.32882
23 Jan 2024108.76108.76108.22108.53108.202,079
22 Jan 2024108.76109.51108.10108.32107.984,279
19 Jan 2024104.46107.13104.20107.13106.804,968
18 Jan 2024101.46102.85101.46101.67101.367,025
17 Jan 2024100.97101.53100.09100.0999.788,024
16 Jan 2024103.15104.10101.99101.99101.684,650
15 Jan 2024------
12 Jan 2024105.07105.37103.35104.12103.803,276
11 Jan 2024104.76105.19101.60103.70103.3813,330
10 Jan 2024103.14103.46102.65103.45103.131,079
09 Jan 2024101.36102.91101.20102.47102.15895
08 Jan 202499.30101.0799.30101.07100.763,752
05 Jan 202499.07100.4798.2598.2597.956,802
04 Jan 202499.30100.0999.3099.6399.322,392
03 Jan 2024100.58100.5899.69100.2699.95808
02 Jan 2024102.06102.28101.39101.50101.191,090
29 Dec 2023104.78105.07102.84103.79103.472,828
28 Dec 2023105.26105.31104.97105.06104.742,780
27 Dec 2023104.34104.79104.34104.35104.031,388
22 Dec 2023103.30104.26102.94102.94102.621,115
21 Dec 2023101.69102.31100.81101.00100.69313
21 Dec 20230.30383 Dividend
20 Dec 2023103.94105.00103.81104.60103.981,930
19 Dec 2023103.52104.26103.24104.17103.55385
18 Dec 2023102.29102.99102.19102.99102.372,665
15 Dec 2023100.88101.76100.63100.63100.02228
14 Dec 2023102.12102.51100.24100.2499.647,488
13 Dec 202396.8698.4796.8698.2597.662,237
12 Dec 202395.0496.0194.6795.9895.41936
11 Dec 202394.3795.1594.0795.1594.582,135
08 Dec 202394.0194.4393.1293.1292.56129
07 Dec 202392.3393.3792.2493.3792.81129
06 Dec 202393.5493.5492.1092.4391.8895
05 Dec 202391.5792.9491.5592.0691.511,154
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...