Direxion Shares ETF Trust - Direxion Daily MSCI India Bull 2X Shares (0IBS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 100 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 28 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 50 |
| 17 Apr 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 300 |
| 16 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 75 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 20 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 63.59 | 63.62 | 63.59 | 63.62 | 63.62 | 1,069 |
| 05 Apr 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 100 |
| 04 Apr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 870 |
| 03 Apr 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 1 |
| 02 Apr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 1 |
| 28 Mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 100 |
| 27 Mar 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 100 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 500 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | 5 |
| 19 Mar 2024 | 59.80 | 59.80 | 58.51 | 58.54 | 58.54 | 342 |
| 19 Mar 2024 | 0.20567 Dividend | |||||
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 60.00 | 60.65 | 60.00 | 60.65 | 60.65 | 780 |
| 13 Mar 2024 | 61.00 | 61.00 | 59.66 | 59.68 | 59.68 | 651 |
| 12 Mar 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | 100 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 200 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 30 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 63.10 | 63.10 | 63.00 | 63.00 | 63.00 | 33 |
| 23 Feb 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 100 |
| 22 Feb 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 20 |
| 21 Feb 2024 | 62.52 | 62.52 | 62.00 | 62.00 | 62.00 | 75 |
| 20 Feb 2024 | 62.05 | 62.56 | 62.05 | 62.36 | 62.36 | 341 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 25 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 58.89 | 58.89 | 58.88 | 58.88 | 58.88 | 500 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 100 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 70 |
| 31 Jan 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 30 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 19 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 59.94 | 59.94 | 56.32 | 56.32 | 56.32 | 21 |
| 22 Jan 2024 | 58.52 | 58.52 | 58.47 | 58.47 | 58.47 | 212 |
| 19 Jan 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 71 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 1 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 100 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | 29 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.27537 Dividend | |||||
| 20 Dec 2023 | 54.41 | 54.41 | 54.33 | 54.41 | 54.13 | 3,691 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 56.18 | 56.19 | 56.18 | 56.19 | 55.90 | 3,425 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 53.76 | 53.76 | 53.75 | 53.75 | 53.48 | 300 |
| 07 Dec 2023 | 54.22 | 54.22 | 54.22 | 54.22 | 53.95 | 20 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 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.