Direxion Daily MSCI India Bull 2X Shares (INDL)
NYSEARCA: INDL · Real-Time Price · USD
77.28
+0.62 (0.81%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 77.20 | 77.20 | 76.62 | 76.66 | 76.66 | 0.13% | 13,365 |
| Sep 24, 2024 | 77.19 | 77.19 | 76.50 | 76.56 | 76.56 | -1.14% | 33,392 |
| Sep 23, 2024 | 77.53 | 77.64 | 77.16 | 77.44 | 77.29 | 1.61% | 27,231 |
| Sep 20, 2024 | 75.87 | 76.50 | 75.85 | 76.21 | 76.06 | 1.94% | 33,616 |
| Sep 19, 2024 | 74.22 | 74.80 | 73.94 | 74.76 | 74.62 | 1.65% | 71,316 |
| Sep 18, 2024 | 74.12 | 74.68 | 73.47 | 73.55 | 73.41 | -1.04% | 39,251 |
| Sep 17, 2024 | 74.87 | 74.87 | 74.08 | 74.32 | 74.18 | -0.76% | 70,072 |
| Sep 16, 2024 | 74.32 | 74.89 | 74.32 | 74.89 | 74.75 | 0.89% | 13,922 |
| Sep 13, 2024 | 73.95 | 74.29 | 73.88 | 74.23 | 74.09 | 0.39% | 21,045 |
| Sep 12, 2024 | 73.28 | 73.94 | 73.28 | 73.94 | 73.80 | 2.27% | 70,799 |
| Sep 11, 2024 | 71.75 | 72.34 | 71.12 | 72.30 | 72.16 | -0.30% | 39,357 |
| Sep 10, 2024 | 72.65 | 72.65 | 72.00 | 72.52 | 72.38 | 0.72% | 9,392 |
| Sep 9, 2024 | 71.74 | 72.34 | 71.74 | 72.00 | 71.86 | 1.72% | 58,396 |
| Sep 6, 2024 | 71.95 | 72.18 | 70.72 | 70.78 | 70.64 | -2.63% | 87,034 |
| Sep 5, 2024 | 73.25 | 73.25 | 72.65 | 72.69 | 72.55 | -1.01% | 13,672 |
| Sep 4, 2024 | 73.11 | 73.65 | 73.11 | 73.43 | 73.29 | 0.87% | 75,150 |
| Sep 3, 2024 | 73.85 | 73.85 | 72.66 | 72.80 | 72.66 | -1.49% | 64,983 |
| Aug 30, 2024 | 73.57 | 74.07 | 73.55 | 73.90 | 73.76 | 1.39% | 46,685 |
| Aug 29, 2024 | 72.99 | 73.25 | 72.82 | 72.89 | 72.75 | 0.48% | 19,332 |
| Aug 28, 2024 | 72.63 | 72.77 | 72.48 | 72.54 | 72.40 | -0.12% | 9,712 |
| Aug 27, 2024 | 72.52 | 72.79 | 72.35 | 72.63 | 72.49 | -0.27% | 14,868 |
| Aug 26, 2024 | 73.17 | 73.20 | 72.60 | 72.83 | 72.69 | 0.47% | 16,520 |
| Aug 23, 2024 | 72.20 | 72.49 | 72.03 | 72.49 | 72.35 | 0.89% | 15,278 |
| Aug 22, 2024 | 72.26 | 72.26 | 71.58 | 71.85 | 71.71 | -0.47% | 13,537 |
| Aug 21, 2024 | 71.86 | 72.22 | 71.82 | 72.19 | 72.05 | 1.11% | 14,556 |
| Aug 20, 2024 | 71.83 | 71.83 | 71.30 | 71.40 | 71.26 | 0.49% | 14,107 |
| Aug 19, 2024 | 70.97 | 71.27 | 70.81 | 71.06 | 70.92 | 0.36% | 20,516 |
| Aug 16, 2024 | 70.41 | 70.93 | 70.40 | 70.80 | 70.66 | 1.75% | 26,950 |
| Aug 15, 2024 | 69.18 | 69.80 | 69.05 | 69.58 | 69.45 | 1.83% | 26,174 |
| Aug 14, 2024 | 68.21 | 68.48 | 68.04 | 68.33 | 68.20 | -0.68% | 15,266 |
| Aug 13, 2024 | 68.42 | 68.82 | 68.34 | 68.80 | 68.67 | -0.43% | 26,310 |
| Aug 12, 2024 | 69.51 | 69.56 | 69.06 | 69.10 | 68.97 | -0.52% | 19,492 |
| Aug 9, 2024 | 69.47 | 69.80 | 69.10 | 69.46 | 69.33 | 0.07% | 20,131 |
| Aug 8, 2024 | 68.85 | 69.55 | 68.82 | 69.41 | 69.28 | 1.64% | 18,726 |
| Aug 7, 2024 | 69.65 | 69.65 | 68.12 | 68.29 | 68.16 | 0.95% | 37,142 |
| Aug 6, 2024 | 67.41 | 68.30 | 67.13 | 67.65 | 67.52 | 0.56% | 45,063 |
| Aug 5, 2024 | 65.77 | 68.15 | 65.75 | 67.27 | 67.14 | -4.91% | 130,383 |
| Aug 2, 2024 | 70.63 | 71.15 | 70.33 | 70.74 | 70.60 | -1.95% | 60,714 |
| Aug 1, 2024 | 73.01 | 73.12 | 71.93 | 72.15 | 72.01 | -2.32% | 70,509 |
| Jul 31, 2024 | 73.59 | 74.03 | 73.38 | 73.86 | 73.72 | 1.83% | 37,560 |
| Jul 30, 2024 | 72.61 | 72.65 | 72.16 | 72.54 | 72.40 | 0.33% | 13,116 |
| Jul 29, 2024 | 72.68 | 72.68 | 71.97 | 72.30 | 72.16 | -0.17% | 24,107 |
| Jul 26, 2024 | 72.43 | 72.54 | 72.02 | 72.42 | 72.28 | 3.81% | 48,408 |
| Jul 25, 2024 | 69.00 | 70.21 | 69.00 | 69.76 | 69.63 | 1.19% | 80,777 |
| Jul 24, 2024 | 69.39 | 70.11 | 68.86 | 68.94 | 68.81 | -1.15% | 46,143 |
| Jul 23, 2024 | 71.01 | 71.01 | 69.12 | 69.74 | 69.61 | -3.13% | 61,374 |
| Jul 22, 2024 | 71.53 | 72.26 | 71.53 | 71.99 | 71.85 | 1.68% | 25,848 |
| Jul 19, 2024 | 71.74 | 71.74 | 70.78 | 70.80 | 70.66 | -3.52% | 67,942 |
| Jul 18, 2024 | 73.93 | 74.03 | 73.34 | 73.38 | 73.24 | 0.08% | 25,424 |
| Jul 17, 2024 | 73.65 | 73.65 | 73.19 | 73.32 | 73.18 | -0.91% | 40,978 |
| Jul 16, 2024 | 73.65 | 74.07 | 73.20 | 73.99 | 73.85 | 0.72% | 51,174 |
| Jul 15, 2024 | 73.71 | 73.71 | 73.17 | 73.46 | 73.32 | 0.19% | 21,616 |
| Jul 12, 2024 | 73.01 | 73.54 | 72.93 | 73.32 | 73.18 | 0.55% | 24,898 |
| Jul 11, 2024 | 72.91 | 73.03 | 72.68 | 72.92 | 72.78 | 0.66% | 38,766 |
| Jul 10, 2024 | 72.20 | 72.56 | 72.07 | 72.44 | 72.30 | -0.49% | 21,790 |
| Jul 9, 2024 | 72.54 | 72.94 | 72.53 | 72.80 | 72.66 | 0.79% | 36,459 |
| Jul 8, 2024 | 72.50 | 72.71 | 72.13 | 72.23 | 72.09 | -0.19% | 42,915 |
| Jul 5, 2024 | 71.91 | 72.38 | 71.87 | 72.37 | 72.23 | 0.81% | 24,227 |
| Jul 3, 2024 | 71.33 | 71.89 | 71.33 | 71.79 | 71.65 | 0.83% | 27,115 |
| Jul 2, 2024 | 70.70 | 71.24 | 70.70 | 71.20 | 71.06 | 0.06% | 26,461 |
| Jul 1, 2024 | 70.85 | 71.28 | 70.81 | 71.16 | 71.02 | 1.47% | 42,271 |
| Jun 28, 2024 | 70.23 | 70.50 | 69.92 | 70.13 | 70.00 | -0.26% | 21,431 |
| Jun 27, 2024 | 69.90 | 70.36 | 69.90 | 70.31 | 70.17 | 2.33% | 32,248 |
| Jun 26, 2024 | 68.59 | 68.85 | 68.59 | 68.71 | 68.58 | 0.01% | 10,461 |
| Jun 25, 2024 | 68.91 | 68.91 | 68.53 | 68.70 | 68.57 | -0.28% | 14,075 |
| Jun 24, 2024 | 68.44 | 69.25 | 68.44 | 68.89 | 68.56 | 1.77% | 31,940 |
| Jun 21, 2024 | 68.00 | 68.20 | 67.63 | 67.69 | 67.37 | -0.99% | 24,734 |
| Jun 20, 2024 | 68.80 | 68.80 | 68.09 | 68.37 | 68.04 | -2.13% | 50,982 |
| Jun 18, 2024 | 69.38 | 69.86 | 69.38 | 69.86 | 69.53 | 0.79% | 26,232 |
| Jun 17, 2024 | 69.47 | 69.47 | 68.93 | 69.31 | 68.98 | 0.30% | 39,010 |
| Jun 14, 2024 | 67.82 | 69.10 | 67.82 | 69.10 | 68.77 | 2.20% | 29,787 |
| Jun 13, 2024 | 68.17 | 68.17 | 67.45 | 67.61 | 67.29 | -0.24% | 45,517 |
| Jun 12, 2024 | 67.76 | 68.24 | 67.70 | 67.77 | 67.45 | 1.32% | 32,759 |
| Jun 11, 2024 | 66.71 | 66.89 | 66.35 | 66.89 | 66.57 | 0.56% | 22,241 |
| Jun 10, 2024 | 66.59 | 66.76 | 66.35 | 66.52 | 66.20 | 0.33% | 26,772 |
| Jun 7, 2024 | 66.83 | 66.83 | 66.11 | 66.30 | 65.98 | 2.20% | 44,459 |
| Jun 6, 2024 | 64.39 | 64.94 | 64.39 | 64.87 | 64.56 | 1.11% | 76,090 |
| Jun 5, 2024 | 63.64 | 64.20 | 63.20 | 64.16 | 63.85 | 6.31% | 182,582 |
| Jun 4, 2024 | 59.45 | 60.48 | 58.92 | 60.35 | 60.06 | -12.31% | 552,532 |
| Jun 3, 2024 | 68.80 | 68.88 | 68.21 | 68.82 | 68.49 | 6.98% | 118,900 |
| May 31, 2024 | 64.46 | 64.46 | 63.62 | 64.33 | 64.02 | -0.16% | 26,342 |
| May 30, 2024 | 64.02 | 64.55 | 64.02 | 64.43 | 64.12 | -1.06% | 22,731 |
| May 29, 2024 | 64.81 | 65.12 | 64.32 | 65.12 | 64.81 | -0.93% | 20,732 |
| May 28, 2024 | 66.50 | 66.50 | 65.57 | 65.73 | 65.42 | -2.00% | 80,121 |
| May 24, 2024 | 67.00 | 67.26 | 66.90 | 67.07 | 66.75 | 0.84% | 182,606 |
| May 23, 2024 | 67.24 | 67.29 | 66.20 | 66.51 | 66.19 | 1.88% | 51,530 |
| May 22, 2024 | 64.82 | 65.28 | 64.82 | 65.28 | 64.97 | 0.26% | 22,654 |
| May 21, 2024 | 64.93 | 65.23 | 64.90 | 65.11 | 64.80 | 0.39% | 28,447 |
| May 20, 2024 | 64.61 | 64.99 | 64.61 | 64.86 | 64.55 | 0.71% | 169,763 |
| May 17, 2024 | 64.00 | 64.48 | 63.99 | 64.40 | 64.09 | 1.45% | 36,303 |
| May 16, 2024 | 63.49 | 63.50 | 63.25 | 63.48 | 63.18 | 0.87% | 39,817 |
| May 15, 2024 | 62.90 | 63.03 | 62.52 | 62.93 | 62.63 | 0.51% | 22,580 |
| May 14, 2024 | 62.40 | 62.62 | 62.27 | 62.61 | 62.31 | 1.74% | 21,952 |
| May 13, 2024 | 61.69 | 61.97 | 61.54 | 61.54 | 61.25 | 1.47% | 31,863 |
| May 10, 2024 | 61.47 | 61.47 | 60.61 | 60.65 | 60.36 | -1.08% | 23,848 |
| May 9, 2024 | 60.80 | 61.32 | 60.46 | 61.31 | 61.02 | -1.56% | 33,443 |
| May 8, 2024 | 62.20 | 62.60 | 62.20 | 62.28 | 61.98 | 0.32% | 15,600 |
| May 7, 2024 | 61.61 | 62.23 | 61.55 | 62.08 | 61.78 | -1.85% | 36,089 |
| May 6, 2024 | 63.00 | 63.25 | 62.45 | 63.25 | 62.95 | -1.25% | 24,126 |
| May 3, 2024 | 63.98 | 64.10 | 63.63 | 64.05 | 63.74 | -1.02% | 12,696 |