DIREXION DAILY GOLD MINERS BULL (0IB6.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:07PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 37.48 | 38.05 | 37.29 | 37.30 | 37.30 | 26,299 |
| 02 May 2024 | 37.26 | 38.00 | 36.70 | 37.53 | 37.53 | 18,440 |
| 01 May 2024 | 37.96 | 37.96 | 37.10 | 37.82 | 37.82 | 1,632 |
| 30 Apr 2024 | 38.17 | 38.72 | 37.96 | 38.13 | 38.13 | 3,516 |
| 29 Apr 2024 | 40.99 | 41.33 | 40.20 | 41.23 | 41.23 | 272 |
| 26 Apr 2024 | 40.88 | 41.21 | 39.92 | 40.23 | 40.23 | 553 |
| 25 Apr 2024 | 37.21 | 40.10 | 37.13 | 40.06 | 40.06 | 14,535 |
| 24 Apr 2024 | 37.21 | 37.36 | 36.82 | 37.33 | 37.33 | 20,860 |
| 23 Apr 2024 | 35.43 | 37.23 | 35.43 | 37.23 | 37.23 | 2,745 |
| 22 Apr 2024 | 36.19 | 37.38 | 35.77 | 36.22 | 36.22 | 31,746 |
| 19 Apr 2024 | 39.14 | 40.00 | 39.14 | 39.59 | 39.59 | 32,887 |
| 18 Apr 2024 | 39.18 | 39.18 | 38.42 | 38.42 | 38.42 | 21,668 |
| 17 Apr 2024 | 38.30 | 39.12 | 38.01 | 38.03 | 38.03 | 38,562 |
| 16 Apr 2024 | 37.39 | 37.70 | 35.97 | 37.70 | 37.70 | 2,844 |
| 15 Apr 2024 | 38.82 | 38.82 | 37.79 | 37.91 | 37.91 | 9,220 |
| 12 Apr 2024 | 41.79 | 43.25 | 39.54 | 39.54 | 39.54 | 11,983 |
| 11 Apr 2024 | 39.63 | 39.96 | 38.68 | 39.90 | 39.90 | 3,416 |
| 10 Apr 2024 | 37.85 | 39.45 | 37.49 | 38.19 | 38.19 | 7,846 |
| 09 Apr 2024 | 40.51 | 40.51 | 39.64 | 39.80 | 39.80 | 278 |
| 08 Apr 2024 | 39.78 | 39.98 | 37.98 | 38.84 | 38.84 | 1,729 |
| 05 Apr 2024 | 37.08 | 39.44 | 37.08 | 39.38 | 39.38 | 2,862 |
| 04 Apr 2024 | 37.19 | 37.76 | 37.19 | 37.67 | 37.67 | 1,470 |
| 03 Apr 2024 | 36.36 | 37.48 | 36.36 | 37.48 | 37.48 | 1,333 |
| 02 Apr 2024 | 35.66 | 36.13 | 35.10 | 35.10 | 35.10 | 1,115 |
| 28 Mar 2024 | 33.66 | 34.58 | 33.66 | 34.55 | 34.55 | 7,511 |
| 27 Mar 2024 | 31.79 | 32.75 | 31.79 | 32.75 | 32.75 | 5,413 |
| 26 Mar 2024 | 31.77 | 31.77 | 30.86 | 30.97 | 30.97 | 10,885 |
| 25 Mar 2024 | 31.53 | 31.65 | 31.02 | 31.02 | 31.02 | 5,305 |
| 22 Mar 2024 | 30.55 | 31.09 | 30.47 | 30.82 | 30.82 | 17,429 |
| 21 Mar 2024 | 32.31 | 32.65 | 31.15 | 31.19 | 31.19 | 2,411 |
| 20 Mar 2024 | 29.27 | 30.17 | 29.20 | 30.17 | 30.17 | 3,215 |
| 19 Mar 2024 | 30.13 | 30.13 | 29.22 | 29.22 | 29.22 | 4,077 |
| 19 Mar 2024 | 0.19846 Dividend | |||||
| 18 Mar 2024 | 30.63 | 31.05 | 30.63 | 30.99 | 30.79 | 12,800 |
| 15 Mar 2024 | 30.59 | 31.23 | 30.58 | 31.18 | 30.98 | 40,725 |
| 14 Mar 2024 | 31.18 | 31.38 | 30.83 | 31.17 | 30.98 | 41,784 |
| 13 Mar 2024 | 31.67 | 32.19 | 31.58 | 32.03 | 31.82 | 7,677 |
| 12 Mar 2024 | 30.20 | 30.48 | 29.76 | 30.23 | 30.04 | 15,740 |
| 11 Mar 2024 | 30.95 | 31.82 | 30.93 | 31.78 | 31.58 | 267 |
| 08 Mar 2024 | 30.94 | 31.07 | 30.45 | 31.01 | 30.81 | 4,357 |
| 07 Mar 2024 | 30.30 | 30.63 | 30.30 | 30.46 | 30.26 | 4,362 |
| 06 Mar 2024 | 29.55 | 30.18 | 29.55 | 30.18 | 29.99 | 2,376 |
| 05 Mar 2024 | 29.40 | 29.40 | 28.78 | 28.85 | 28.67 | 1,507 |
| 04 Mar 2024 | 27.12 | 28.03 | 26.98 | 28.03 | 27.86 | 2,225 |
| 01 Mar 2024 | 24.43 | 26.27 | 24.43 | 26.18 | 26.01 | 15,028 |
| 29 Feb 2024 | 24.38 | 24.86 | 24.36 | 24.70 | 24.54 | 19,565 |
| 28 Feb 2024 | 23.27 | 23.46 | 23.27 | 23.38 | 23.23 | 4,345 |
| 27 Feb 2024 | 24.28 | 24.29 | 23.92 | 23.97 | 23.82 | 10,885 |
| 26 Feb 2024 | 24.09 | 24.16 | 23.82 | 23.82 | 23.67 | 4,230 |
| 23 Feb 2024 | 24.16 | 25.00 | 23.98 | 25.00 | 24.84 | 13,687 |
| 22 Feb 2024 | 24.57 | 24.57 | 24.00 | 24.00 | 23.85 | 4,001 |
| 21 Feb 2024 | 25.08 | 25.11 | 24.73 | 24.82 | 24.66 | 10,035 |
| 20 Feb 2024 | 25.99 | 25.99 | 25.61 | 25.61 | 25.45 | 1,038 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 25.23 | 25.89 | 25.23 | 25.89 | 25.72 | 19,441 |
| 15 Feb 2024 | 24.95 | 25.75 | 24.95 | 25.43 | 25.27 | 4,756 |
| 14 Feb 2024 | 23.90 | 23.93 | 23.35 | 23.76 | 23.61 | 10,484 |
| 13 Feb 2024 | 24.90 | 24.91 | 23.53 | 23.53 | 23.38 | 25,879 |
| 12 Feb 2024 | 26.04 | 26.54 | 25.73 | 26.54 | 26.37 | 9,752 |
| 09 Feb 2024 | 25.92 | 25.92 | 25.55 | 25.81 | 25.64 | 25,586 |
| 08 Feb 2024 | 26.37 | 26.39 | 26.24 | 26.39 | 26.22 | 208 |
| 07 Feb 2024 | 27.25 | 27.28 | 26.69 | 26.71 | 26.54 | 5,831 |
| 06 Feb 2024 | 26.63 | 27.16 | 26.63 | 27.11 | 26.94 | 6,539 |
| 05 Feb 2024 | 26.92 | 27.17 | 26.38 | 26.84 | 26.67 | 4,086 |
| 02 Feb 2024 | 28.32 | 28.32 | 27.23 | 27.47 | 27.29 | 6,587 |
| 01 Feb 2024 | 29.00 | 30.10 | 28.83 | 29.92 | 29.72 | 935 |
| 31 Jan 2024 | 28.67 | 29.33 | 28.64 | 28.68 | 28.50 | 10,886 |
| 30 Jan 2024 | 29.11 | 29.12 | 28.20 | 28.50 | 28.31 | 2,502 |
| 29 Jan 2024 | 27.79 | 28.27 | 27.78 | 28.27 | 28.09 | 5,653 |
| 26 Jan 2024 | 28.63 | 28.63 | 28.09 | 28.09 | 27.91 | 229 |
| 25 Jan 2024 | 27.76 | 28.43 | 27.76 | 28.00 | 27.82 | 2,051 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 27.82 | 27.91 | 27.71 | 27.89 | 27.71 | 1,249 |
| 22 Jan 2024 | 26.74 | 27.48 | 26.73 | 27.28 | 27.11 | 8,980 |
| 19 Jan 2024 | 27.23 | 27.23 | 26.80 | 27.22 | 27.05 | 3,109 |
| 18 Jan 2024 | 27.20 | 27.44 | 27.07 | 27.13 | 26.96 | 439 |
| 17 Jan 2024 | 27.59 | 27.78 | 27.00 | 27.26 | 27.09 | 4,491 |
| 16 Jan 2024 | 29.79 | 30.15 | 28.86 | 28.98 | 28.79 | 1,841 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 30.61 | 32.50 | 30.61 | 31.83 | 31.62 | 5,343 |
| 11 Jan 2024 | 30.63 | 30.63 | 29.47 | 29.47 | 29.28 | 327 |
| 10 Jan 2024 | 30.68 | 30.68 | 30.39 | 30.39 | 30.20 | 170 |
| 09 Jan 2024 | 31.06 | 31.06 | 30.58 | 30.66 | 30.47 | 5,552 |
| 08 Jan 2024 | 30.92 | 31.86 | 30.92 | 31.86 | 31.65 | 3,900 |
| 05 Jan 2024 | 31.79 | 32.71 | 31.62 | 31.75 | 31.55 | 1,435 |
| 04 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.02 | 120 |
| 03 Jan 2024 | 33.67 | 33.67 | 31.64 | 31.80 | 31.60 | 760 |
| 02 Jan 2024 | 34.50 | 34.50 | 34.40 | 34.40 | 34.18 | 503 |
| 29 Dec 2023 | 34.45 | 34.93 | 34.10 | 34.82 | 34.60 | 2,370 |
| 28 Dec 2023 | 36.94 | 36.94 | 35.91 | 35.91 | 35.68 | 996 |
| 27 Dec 2023 | 36.94 | 37.45 | 36.92 | 37.05 | 36.81 | 10,531 |
| 22 Dec 2023 | 36.92 | 37.74 | 36.68 | 36.72 | 36.49 | 2,234 |
| 21 Dec 2023 | 34.60 | 35.87 | 34.60 | 35.54 | 35.31 | 6,851 |
| 21 Dec 2023 | 0.32917 Dividend | |||||
| 20 Dec 2023 | 36.36 | 36.36 | 36.14 | 36.14 | 35.58 | 229 |
| 19 Dec 2023 | 35.13 | 37.06 | 35.13 | 36.59 | 36.03 | 12,174 |
| 18 Dec 2023 | 34.06 | 34.52 | 34.00 | 34.52 | 33.99 | 534 |
| 15 Dec 2023 | 34.04 | 34.77 | 34.00 | 34.77 | 34.23 | 817 |
| 14 Dec 2023 | 33.48 | 36.14 | 33.48 | 34.54 | 34.01 | 3,705 |
| 13 Dec 2023 | 29.87 | 30.02 | 29.87 | 29.88 | 29.42 | 46 |
| *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.