UK markets closed

Direxion Shares ETF Trust - Direxion Daily Financial Bull 3X Shares (0IAU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
107.69+2.26 (+2.14%)
At close: 04:14PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024108.01108.35107.69107.69107.69837
09 May 2024103.89105.77103.89105.43105.431,108
08 May 2024------
07 May 2024103.18103.74102.78103.13103.1378
03 May 202499.7699.7698.6799.1699.161,592
02 May 202499.7099.7296.0996.8396.836,264
01 May 202497.8798.2497.0197.9897.982,086
30 Apr 202499.0499.8698.3798.3798.371,417
29 Apr 2024101.67101.67100.60100.89100.89587
26 Apr 2024100.53102.39100.20102.39102.393,136
25 Apr 2024101.77101.9098.86101.52101.528,864
24 Apr 2024102.64103.17102.09102.09102.09101
23 Apr 2024102.31102.64102.31102.64102.6456
22 Apr 202499.00102.7498.69102.74102.742,904
19 Apr 202496.5097.4596.1296.4896.481,104
18 Apr 202496.1696.4993.7993.9693.96108
17 Apr 202493.7593.8592.7693.8593.851,131
16 Apr 202492.2493.8392.2493.8093.80208
15 Apr 202498.18100.4397.9497.9497.94821
12 Apr 202497.6199.0594.8294.8494.841,613
11 Apr 2024101.81101.8198.58101.23101.233,255
10 Apr 2024102.96104.63102.65102.81102.811,800
09 Apr 2024109.60109.64104.81106.39106.395,724
08 Apr 2024108.24109.43108.23108.54108.54416
05 Apr 2024105.90108.15105.42108.15108.151,911
04 Apr 2024110.45111.60109.99109.99109.991,003
03 Apr 2024------
02 Apr 2024109.16109.16108.60108.85108.8582
28 Mar 2024111.06112.17110.74112.17112.17588
27 Mar 2024108.00108.00108.00108.00108.0020
26 Mar 2024106.24107.58106.24107.58107.582,460
25 Mar 2024107.38107.38106.28106.28106.282,504
22 Mar 2024111.85111.85108.38108.42108.42165
21 Mar 2024108.85111.73108.85111.12111.1290
20 Mar 2024103.87108.32103.87108.32108.32110
19 Mar 2024104.04104.25104.04104.25104.255
19 Mar 20240.36359 Dividend
18 Mar 2024103.23103.32101.98103.32102.96192
15 Mar 2024100.56102.30100.47101.08100.724,998
14 Mar 2024102.91102.91100.62100.62100.272,273
13 Mar 2024104.50104.52103.76104.06103.695,634
12 Mar 2024102.89103.04102.73103.04102.6878
11 Mar 2024100.28101.6199.27101.61101.2581
08 Mar 2024101.73101.73101.22101.25100.892
07 Mar 2024102.16102.68100.48100.48100.13502
06 Mar 2024100.53101.2198.96100.87100.52202
05 Mar 2024100.62100.6299.9399.9399.58101
04 Mar 202498.7699.5098.6999.5099.152
01 Mar 202499.3199.3198.1898.1897.83-
29 Feb 202499.97100.0399.97100.0399.68-
28 Feb 202499.19100.2099.0999.9099.55353
27 Feb 202497.5697.8196.6696.6696.321,238
26 Feb 2024100.15100.6098.4998.4998.14152,008
23 Feb 202499.4199.5399.4199.5199.161,577
22 Feb 202496.2497.9896.2497.9897.64730
21 Feb 202493.6593.6592.5093.1792.84200
20 Feb 202492.6494.2892.6494.2293.89376
19 Feb 2024------
16 Feb 202495.6095.6094.0595.0494.71360
15 Feb 202492.9094.8691.6694.8694.5255
14 Feb 202489.6890.4889.3889.6989.372,454
13 Feb 202490.2790.2787.5887.5887.277,439
12 Feb 202492.7092.9292.7092.8792.5479
09 Feb 202490.0090.3089.2890.2189.89235
08 Feb 202489.9390.2888.6990.2889.965,517
07 Feb 202489.5690.6289.5590.6290.30819
06 Feb 202488.8088.8088.3288.7488.42256
05 Feb 202489.1789.2487.8588.2187.901,692
02 Feb 202488.9890.7988.7790.7690.441,103
01 Feb 202489.2189.2185.5988.5188.206,883
31 Jan 202493.6993.9491.1091.1090.78801
30 Jan 202490.1192.0389.9292.0391.711,687
29 Jan 202488.2688.4187.4487.4487.13106
26 Jan 202487.8688.5487.8688.5488.236
25 Jan 202487.2887.3286.4286.4286.12106
24 Jan 202486.6487.5386.4887.5387.221,242
23 Jan 202485.0885.0884.4484.8484.541,312
22 Jan 202485.3985.8885.2985.2984.9952
19 Jan 202481.3982.9081.3982.9082.61107
18 Jan 202479.5179.5178.0078.0077.73304
17 Jan 202478.1379.3278.1179.3279.0469
16 Jan 202479.9080.4679.1679.9179.63324
15 Jan 2024------
12 Jan 202481.5684.4581.4581.4581.161,276
11 Jan 202483.3283.4581.3781.3781.089
10 Jan 202482.8982.8982.5082.5082.21166
09 Jan 2024------
08 Jan 202483.1183.1182.3982.3982.10475
05 Jan 202484.0284.0483.6983.6983.39924
04 Jan 202483.2184.0783.2183.2982.991,442
03 Jan 202481.6281.9581.0081.9581.66102
02 Jan 202481.5483.1681.5483.1682.86352
29 Dec 202383.1283.1281.9681.9681.672
28 Dec 202383.1483.4582.7583.4583.162
27 Dec 202382.0082.0081.7181.9581.66795
22 Dec 202381.6981.6981.0181.0280.733,151
21 Dec 202379.4980.5079.0479.0478.76197
21 Dec 20230.38289 Dividend
20 Dec 202382.1282.7982.1282.1981.52156
19 Dec 202381.9882.8381.9882.6081.93223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...