UK markets open in 4 hours 57 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,549.49 +342.36 (+1.88%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,311.80 +2.20 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,242.35 +1,687.35 (+3.70%)
Direxion Shares ETF Trust - Direxion Daily Healthcare Bull 3X Shares (0IAW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:49PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | 10 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 32 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | 200 |
| 17 Apr 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | 300 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | 10 |
| 12 Apr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 30 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 100 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 116.59 | 116.59 | 115.08 | 115.08 | 115.08 | 16 |
| 28 Mar 2024 | 126.39 | 126.39 | 126.01 | 126.01 | 126.01 | 63 |
| 27 Mar 2024 | 124.64 | 124.64 | 123.50 | 124.14 | 124.14 | 59 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | 2 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | 114 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.35548 Dividend | |||||
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 10 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | 57 |
| 26 Feb 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | 25 |
| 23 Feb 2024 | 125.97 | 125.98 | 125.82 | 125.82 | 125.82 | 243 |
| 22 Feb 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | 5 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | 100 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 119.73 | 122.68 | 119.73 | 122.68 | 122.68 | 400 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | 300 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | 45 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | 40 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 9 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | 10 |
| 10 Jan 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | 200 |
| 09 Jan 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | 200 |
| 08 Jan 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | 50 |
| 05 Jan 2024 | 106.80 | 106.80 | 106.74 | 106.74 | 106.74 | 465 |
| 04 Jan 2024 | 107.78 | 108.35 | 107.78 | 108.35 | 108.35 | 500 |
| 03 Jan 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 30 |
| 02 Jan 2024 | 103.66 | 106.71 | 103.66 | 106.71 | 106.71 | 156 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.57266 Dividend | |||||
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 40 |
| 15 Dec 2023 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | 40 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 93.88 | 95.57 | 93.88 | 95.57 | 95.57 | 16 |
| 11 Dec 2023 | - | - | - | - | - | - |
| *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.