Direxion Daily Cnsmr Discret Bull 3XShrs

WANT
🏛️ usa →
53.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 34.73 34.99 33.92 34.18 0.0M
2023-12-28 35.48 35.48 34.79 34.85 0.0M
2023-12-27 35.13 35.68 35.13 35.37 0.0M
2023-12-26 34.64 35.16 34.64 35.01 0.0M
2023-12-22 34.99 35.45 34.31 34.68 0.0M
2023-12-21 35.00 35.50 34.49 35.49 0.0M
2023-12-20 35.48 36.38 33.91 34.00 0.1M
2023-12-19 35.36 36.17 35.36 35.95 0.0M
2023-12-18 34.74 35.44 34.74 35.14 0.1M
2023-12-15 34.14 34.72 34.03 34.55 0.0M
2023-12-14 33.98 34.64 33.52 34.39 0.1M
2023-12-13 31.70 33.11 31.00 33.00 0.1M
2023-12-12 31.28 31.80 31.03 31.78 0.0M
2023-12-11 31.02 31.59 30.98 31.53 0.0M
2023-12-08 30.50 31.42 30.29 31.27 0.0M
2023-12-07 30.61 30.92 30.28 30.83 0.0M
2023-12-06 30.76 31.04 30.04 30.09 0.0M
2023-12-05 29.56 30.85 29.55 29.96 0.0M
2023-12-04 29.47 30.11 29.34 29.85 0.0M
2023-12-01 28.66 30.23 28.66 30.23 0.1M
2023-11-30 29.08 29.14 28.50 29.01 0.0M
2023-11-29 30.08 30.51 29.15 29.21 0.0M
2023-11-28 28.79 29.47 28.39 29.47 0.0M
2023-11-27 28.99 29.36 28.58 28.96 0.0M
2023-11-24 28.60 28.96 28.54 28.78 0.0M
2023-11-22 28.88 29.29 28.45 28.77 0.0M
2023-11-21 28.03 28.59 27.86 28.53 0.0M
2023-11-20 28.33 28.90 28.04 28.72 0.0M
2023-11-17 27.92 28.57 27.60 28.29 0.0M
2023-11-16 27.88 28.41 27.46 27.83 0.0M
2023-11-15 29.00 29.38 28.47 28.67 0.0M
2023-11-14 27.90 28.83 27.86 28.55 0.1M
2023-11-13 25.24 26.20 25.02 25.94 0.0M
2023-11-10 24.57 25.65 24.20 25.65 0.0M
2023-11-09 25.60 25.60 24.28 24.50 0.0M
2023-11-08 26.16 26.16 25.50 25.89 0.0M
2023-11-07 25.32 26.20 25.31 26.09 0.0M
2023-11-06 25.54 25.63 24.85 25.27 0.0M
2023-11-03 24.75 25.50 24.75 25.17 0.0M
2023-11-02 23.68 24.24 23.55 24.23 0.1M
2023-11-01 22.05 22.57 21.65 22.50 0.1M
2023-10-31 21.17 21.79 20.99 21.65 0.0M
2023-10-30 21.47 21.54 20.71 21.22 0.0M
2023-10-27 21.11 21.57 20.47 20.66 0.0M
2023-10-26 20.90 21.24 19.95 20.04 0.0M
2023-10-25 21.88 21.89 21.00 21.05 0.0M
2023-10-24 22.18 22.81 22.00 22.42 0.0M
2023-10-23 21.29 22.21 20.83 21.76 0.0M
2023-10-20 22.25 22.45 21.64 21.64 0.0M
2023-10-19 23.92 24.27 22.42 22.75 0.1M
2023-10-18 25.71 25.93 24.48 24.64 0.0M
2023-10-17 25.51 26.88 25.51 26.49 0.0M
2023-10-16 25.47 26.48 25.47 26.32 0.0M
2023-10-13 26.38 26.39 24.95 25.14 0.0M
2023-10-12 27.21 27.21 25.78 26.31 0.0M
2023-10-11 27.18 27.53 26.49 27.20 0.0M
2023-10-10 25.99 27.64 25.99 26.87 0.0M
2023-10-09 25.00 26.18 24.53 26.07 0.0M
2023-10-06 24.67 26.20 24.28 25.98 0.0M
2023-10-05 25.69 25.89 24.97 25.47 0.0M
2023-10-04 24.76 26.03 24.76 25.92 0.0M
2023-10-03 25.65 25.65 24.24 24.46 0.0M
2023-10-02 25.90 26.81 25.83 26.44 0.0M
2023-09-29 27.00 27.21 26.03 26.35 0.0M
2023-09-28 24.83 26.15 24.72 25.94 0.0M
2023-09-27 25.64 25.68 24.30 25.14 0.0M
2023-09-26 26.08 26.53 25.28 25.45 0.0M
2023-09-25 26.34 26.92 25.91 26.91 0.0M
2023-09-22 27.75 27.83 26.40 26.45 0.0M
2023-09-21 28.62 28.62 27.19 27.26 0.0M
2023-09-20 30.97 31.25 29.64 29.74 0.0M
2023-09-19 30.61 30.73 29.84 30.65 0.0M
2023-09-18 31.84 31.95 31.04 31.15 0.0M
2023-09-15 33.70 33.70 31.95 32.20 0.0M
2023-09-14 33.27 34.17 32.93 33.91 0.0M
2023-09-13 32.62 33.18 32.29 32.94 0.0M
2023-09-12 32.57 33.45 32.23 32.25 0.0M
2023-09-11 31.96 33.27 31.96 33.12 0.1M
2023-09-08 30.34 31.30 30.34 30.70 0.0M
2023-09-07 29.40 30.75 29.28 30.70 0.0M
2023-09-06 30.75 30.75 29.83 30.44 0.0M
2023-09-05 31.02 31.50 30.66 31.27 0.0M
2023-09-01 32.47 32.47 30.81 31.33 0.0M
2023-08-31 31.51 32.34 31.51 31.86 0.0M
2023-08-30 30.99 31.91 30.90 31.53 0.0M
2023-08-29 28.84 31.25 28.84 31.16 0.0M
2023-08-28 29.21 29.30 28.55 29.07 0.0M
2023-08-25 28.52 28.86 27.44 28.72 0.0M
2023-08-24 29.80 29.80 27.78 27.78 0.0M
2023-08-23 28.60 29.72 28.42 29.60 0.0M
2023-08-22 29.51 29.51 28.64 28.89 0.0M
2023-08-21 28.02 28.84 27.85 28.77 0.0M
2023-08-18 27.03 27.94 26.89 27.83 0.0M
2023-08-17 29.70 29.70 27.99 28.07 0.1M
2023-08-16 30.49 30.83 29.50 29.57 0.1M
2023-08-15 31.51 32.04 30.56 30.71 0.0M
2023-08-14 31.34 32.01 31.00 32.01 0.0M
2023-08-11 31.50 31.89 31.00 31.76 0.0M
2023-08-10 32.78 33.54 31.81 32.10 0.0M
2023-08-09 32.94 32.94 31.75 31.93 0.0M
2023-08-08 32.56 33.17 32.10 33.07 0.0M
2023-08-07 33.28 33.94 32.47 33.91 0.0M
2023-08-04 34.04 34.62 32.81 32.93 0.1M
2023-08-03 30.89 31.75 30.60 31.57 0.0M
2023-08-02 32.28 32.28 31.15 31.40 0.0M
2023-08-01 33.65 33.73 33.09 33.17 0.0M
2023-07-31 34.06 34.30 33.67 34.30 0.0M
2023-07-28 33.23 33.99 32.92 33.83 0.0M
2023-07-27 34.29 34.36 31.94 32.18 0.1M
2023-07-26 32.26 33.39 32.26 33.24 0.0M
2023-07-25 33.46 33.54 33.00 33.25 0.0M
2023-07-24 32.61 33.56 32.37 33.50 0.0M
2023-07-21 33.90 33.90 32.45 32.86 0.1M
2023-07-20 35.50 35.50 32.66 32.85 0.1M
2023-07-19 36.49 37.03 36.38 36.52 0.0M
2023-07-18 35.60 36.42 35.04 36.16 0.0M
2023-07-17 35.65 35.99 35.41 35.76 0.0M
2023-07-14 34.88 35.65 34.88 35.41 0.0M
2023-07-13 34.99 35.37 34.41 35.11 0.1M
2023-07-12 34.36 34.75 33.99 34.23 0.1M
2023-07-11 32.84 33.43 32.75 33.31 0.0M
2023-07-10 32.00 32.53 31.69 32.51 0.1M
2023-07-07 31.90 33.16 31.90 32.25 0.1M
2023-07-06 32.24 32.65 31.69 32.16 0.1M
2023-07-05 33.42 33.90 33.17 33.73 0.0M
2023-07-03 33.75 34.29 33.65 33.83 0.1M
2023-06-30 32.31 32.85 31.99 32.55 0.1M
2023-06-29 31.64 31.70 30.88 31.45 0.0M
2023-06-28 30.63 32.01 30.63 31.38 0.1M
2023-06-27 29.40 31.10 29.40 31.02 0.1M
2023-06-26 29.67 30.98 29.05 29.12 0.0M
2023-06-23 30.36 31.08 29.95 30.28 0.1M
2023-06-22 29.85 31.41 29.58 31.41 0.1M
2023-06-21 31.10 31.53 30.15 30.30 0.1M
2023-06-20 30.62 31.51 30.31 31.48 0.0M
2023-06-16 31.61 31.61 30.73 30.81 0.2M
2023-06-15 29.52 31.08 29.47 30.90 0.1M
2023-06-14 30.41 30.76 29.19 30.33 0.1M
2023-06-13 30.23 30.39 29.44 30.37 0.2M
2023-06-12 28.57 29.59 28.33 29.50 0.1M
2023-06-09 28.36 29.12 27.91 28.09 0.1M
2023-06-08 26.89 27.71 26.74 27.66 0.1M
2023-06-07 27.66 27.85 26.35 26.50 0.1M
2023-06-06 25.93 27.12 25.93 27.00 0.1M
2023-06-05 26.02 26.49 25.77 26.20 0.1M
2023-06-02 25.13 26.27 25.13 26.02 0.2M
2023-06-01 23.51 24.60 22.92 24.28 0.1M
2023-05-31 23.80 23.80 22.54 23.52 0.1M
2023-05-30 24.33 24.63 23.70 24.14 0.1M
2023-05-26 22.21 24.13 22.21 23.57 0.1M
2023-05-25 22.32 22.43 21.98 22.16 0.0M
2023-05-24 22.45 22.69 22.04 22.50 0.0M
2023-05-23 22.87 23.57 22.59 22.72 0.1M
2023-05-22 23.71 23.74 23.17 23.38 0.0M
2023-05-19 24.00 24.00 23.21 23.59 0.0M
2023-05-18 23.20 24.20 23.20 24.18 0.1M
2023-05-17 22.24 23.18 22.24 23.11 0.1M
2023-05-16 21.52 22.35 21.52 21.80 0.0M
2023-05-15 22.00 22.14 21.48 22.08 0.0M
2023-05-12 22.70 22.98 21.58 22.01 0.2M
2023-05-11 22.20 22.65 22.15 22.60 0.0M
2023-05-10 22.58 22.86 21.59 22.25 0.0M
2023-05-09 21.60 21.99 21.53 21.98 0.0M
2023-05-08 22.07 22.07 21.65 22.01 0.0M
2023-05-05 21.00 21.88 21.00 21.77 0.0M
2023-05-04 20.98 21.13 20.49 20.58 0.0M
2023-05-03 21.23 22.02 21.00 21.08 0.0M
2023-05-02 21.33 21.57 20.80 21.57 0.0M
2023-05-01 21.88 22.01 21.45 21.52 0.0M
2023-04-28 21.53 22.19 21.11 22.17 0.0M
2023-04-27 20.78 22.09 20.78 22.02 0.1M
2023-04-26 20.88 21.19 20.35 20.42 0.0M
2023-04-25 21.54 21.67 20.71 20.72 0.0M
2023-04-24 22.25 22.55 21.50 22.06 0.1M
2023-04-21 21.78 22.30 21.47 22.08 0.0M
2023-04-20 21.32 21.93 21.11 21.40 0.1M
2023-04-19 21.84 22.70 21.84 22.43 0.0M
2023-04-18 22.69 22.82 22.26 22.47 0.0M
2023-04-17 22.18 22.50 21.76 22.40 0.0M
2023-04-14 21.61 22.32 21.40 21.95 0.1M
2023-04-13 20.97 21.89 20.94 21.86 0.1M
2023-04-12 21.97 22.06 20.46 20.55 0.1M
2023-04-11 21.61 21.81 21.25 21.52 0.1M
2023-04-10 20.55 21.46 20.12 21.46 0.0M
2023-04-06 21.00 21.19 20.26 21.15 0.0M
2023-04-05 22.19 22.24 21.06 21.19 0.0M
2023-04-04 22.79 22.94 22.13 22.53 0.0M
2023-04-03 22.86 23.00 22.29 22.69 0.1M
2023-03-31 21.99 23.33 21.99 23.28 0.1M
2023-03-30 21.70 21.87 21.40 21.61 0.1M
2023-03-29 20.41 21.04 20.41 21.02 0.0M
2023-03-28 19.99 20.02 19.59 19.95 0.0M
2023-03-27 20.52 20.56 19.81 20.04 0.1M
2023-03-24 19.78 20.00 19.19 19.92 0.0M
2023-03-23 20.75 21.29 19.61 20.00 0.0M
2023-03-22 21.74 22.01 20.13 20.19 0.0M
2023-03-21 20.78 21.70 20.78 21.59 0.1M
2023-03-20 19.63 20.39 19.34 20.05 0.0M
2023-03-17 20.48 20.53 19.26 19.80 0.0M
2023-03-16 19.04 20.79 19.04 20.59 0.0M
2023-03-15 18.68 19.56 18.43 19.56 0.1M
2023-03-14 19.59 19.74 18.94 19.66 0.1M
2023-03-13 18.00 19.32 17.58 18.67 0.2M
2023-03-10 19.38 19.85 18.39 18.62 0.2M
2023-03-09 20.49 21.15 19.14 19.20 0.0M
2023-03-08 20.63 20.67 20.13 20.67 0.0M
2023-03-07 21.67 21.78 20.74 20.79 0.0M
2023-03-06 22.35 22.50 21.65 21.69 0.1M
2023-03-03 21.25 22.18 21.25 22.17 0.0M
2023-03-02 19.89 20.87 19.82 20.87 0.1M
2023-03-01 21.66 21.78 20.68 21.07 0.0M
2023-02-28 22.05 22.29 21.64 21.96 0.1M
2023-02-27 21.73 22.33 21.71 21.94 0.1M
2023-02-24 21.04 21.21 20.60 21.18 0.0M
2023-02-23 22.47 22.47 21.14 22.23 0.0M
2023-02-22 22.30 22.62 21.79 22.33 0.0M
2023-02-21 23.15 23.45 21.91 21.91 0.1M
2023-02-17 23.91 24.45 23.25 24.45 0.0M
2023-02-16 25.17 25.96 24.46 24.47 0.1M
2023-02-15 24.79 26.16 24.79 26.12 0.1M
2023-02-14 23.79 25.41 23.54 25.28 0.1M
2023-02-13 23.40 24.44 23.02 24.44 0.0M
2023-02-10 23.58 23.83 22.87 23.40 0.0M
2023-02-09 25.40 25.86 23.92 24.28 0.1M
2023-02-08 24.73 24.96 23.91 24.40 0.0M
2023-02-07 24.78 25.13 23.29 25.06 0.1M
2023-02-06 24.56 25.21 24.27 24.90 0.1M
2023-02-03 25.17 26.82 24.67 25.02 0.1M
2023-02-02 26.60 28.45 26.55 27.60 0.2M
2023-02-01 23.90 25.82 23.03 25.21 0.1M
2023-01-31 22.51 23.91 22.51 23.91 0.1M
2023-01-30 23.01 23.35 22.33 22.40 0.1M
2023-01-27 21.95 24.07 21.95 23.55 0.2M
2023-01-26 21.72 22.26 21.30 22.10 0.1M
2023-01-25 19.46 20.84 19.11 20.84 0.1M
2023-01-24 20.27 20.75 19.95 20.47 0.1M
2023-01-23 19.89 20.75 19.63 20.60 0.1M
2023-01-20 18.55 19.69 18.26 19.69 0.1M
2023-01-19 18.87 19.02 18.10 18.37 0.1M
2023-01-18 20.65 21.08 19.30 19.37 0.1M
2023-01-17 20.18 20.59 19.98 20.14 0.1M
2023-01-13 18.55 20.11 18.55 20.10 0.1M
2023-01-12 19.84 19.84 18.62 19.53 0.1M
2023-01-11 18.30 19.48 18.30 19.43 0.1M
2023-01-10 17.23 18.00 17.16 17.98 0.0M
2023-01-09 17.53 18.16 17.35 17.38 0.1M
2023-01-06 15.81 17.23 15.52 17.07 0.1M
2023-01-05 16.04 16.19 15.58 15.97 0.1M
2023-01-04 16.14 16.65 15.66 16.42 0.0M
2023-01-03 16.21 16.43 15.25 15.73 0.1M