Direxion Mthly NASDAQ-100 Bull 1.75X Inv (DXQLX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Apr 25, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| Apr 24, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| Apr 23, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Apr 22, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| Apr 19, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| Apr 18, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| Apr 17, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| Apr 16, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| Apr 15, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| Apr 12, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| Apr 11, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| Apr 10, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| Apr 09, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
| Apr 08, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| Apr 05, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| Apr 04, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
| Apr 03, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| Apr 02, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| Apr 01, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| Mar 28, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| Mar 27, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| Mar 26, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| Mar 25, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| Mar 22, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Mar 21, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Mar 20, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| Mar 19, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| Mar 18, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Mar 15, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| Mar 14, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Mar 13, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| Mar 12, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
| Mar 11, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| Mar 08, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| Mar 07, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| Mar 06, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| Mar 05, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| Mar 04, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| Mar 01, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| Feb 29, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
| Feb 28, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
| Feb 27, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| Feb 26, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| Feb 23, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
| Feb 22, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| Feb 21, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| Feb 20, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| Feb 16, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| Feb 15, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| Feb 14, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| Feb 13, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Feb 12, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| Feb 09, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| Feb 08, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| Feb 07, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
| Feb 06, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| Feb 05, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| Feb 02, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| Feb 01, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| Jan 31, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| Jan 30, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| Jan 29, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| Jan 26, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| Jan 25, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Jan 24, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| Jan 23, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| Jan 22, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| Jan 19, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| Jan 18, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| Jan 17, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| Jan 16, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| Jan 12, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Jan 11, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| Jan 10, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Jan 09, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| Jan 08, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| Jan 05, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| Jan 04, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| Jan 03, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| Jan 02, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| Jan 02, 2024 | 0.3 Dividend | |||||
| Dec 29, 2023 | 66.35 | 66.35 | 66.35 | 66.35 | 66.05 | - |
| Dec 28, 2023 | 66.87 | 66.87 | 66.87 | 66.87 | 66.57 | - |
| Dec 27, 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 66.63 | - |
| Dec 26, 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.44 | - |
| Dec 22, 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 65.78 | - |
| Dec 21, 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.68 | - |
| Dec 20, 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.36 | - |
| Dec 19, 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 66.06 | - |
| Dec 18, 2023 | 65.81 | 65.81 | 65.81 | 65.81 | 65.51 | - |
| Dec 15, 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 64.83 | - |
| Dec 14, 2023 | 64.59 | 64.59 | 64.59 | 64.59 | 64.30 | - |
| Dec 13, 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.45 | - |
| Dec 12, 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.07 | - |
| Dec 11, 2023 | 62.49 | 62.49 | 62.49 | 62.49 | 62.21 | - |
| Dec 08, 2023 | 61.59 | 61.59 | 61.59 | 61.59 | 61.31 | - |
| Dec 07, 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 60.91 | - |
| Dec 06, 2023 | 59.66 | 59.66 | 59.66 | 59.66 | 59.39 | - |
| Dec 05, 2023 | 60.27 | 60.27 | 60.27 | 60.27 | 60.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.