Direxion Daily MSCI India Bull 2X Shares (INDL)
NYSEARCA: INDL · Real-Time Price · USD
54.80
-0.35 (-0.63%)
Mar 31, 2025, 9:30 AM EDT - Market open
INDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.90 | 56.00 | 55.15 | 55.15 | 55.15 | -2.09% | 46,341 |
| Mar 27, 2025 | 56.16 | 56.47 | 56.12 | 56.33 | 56.33 | 1.64% | 66,931 |
| Mar 26, 2025 | 56.01 | 56.01 | 55.42 | 55.42 | 55.42 | -2.45% | 75,510 |
| Mar 25, 2025 | 56.76 | 56.94 | 56.39 | 56.81 | 56.81 | -0.84% | 51,909 |
| Mar 24, 2025 | 57.17 | 57.32 | 57.04 | 57.29 | 57.10 | 2.62% | 73,885 |
| Mar 21, 2025 | 55.42 | 55.94 | 55.42 | 55.83 | 55.64 | 2.82% | 54,733 |
| Mar 20, 2025 | 54.03 | 54.48 | 53.86 | 54.30 | 54.12 | 0.43% | 41,234 |
| Mar 19, 2025 | 53.69 | 54.23 | 53.52 | 54.07 | 53.89 | 2.79% | 65,302 |
| Mar 18, 2025 | 52.48 | 52.72 | 52.24 | 52.60 | 52.42 | 1.94% | 54,024 |
| Mar 17, 2025 | 50.93 | 51.60 | 50.93 | 51.60 | 51.43 | 2.30% | 64,264 |
| Mar 14, 2025 | 50.16 | 50.51 | 50.16 | 50.44 | 50.27 | 1.53% | 33,086 |
| Mar 13, 2025 | 49.69 | 49.83 | 49.55 | 49.68 | 49.51 | -0.99% | 30,462 |
| Mar 12, 2025 | 50.19 | 50.23 | 49.85 | 50.18 | 50.01 | 0.26% | 54,507 |
| Mar 11, 2025 | 49.88 | 50.29 | 49.70 | 50.05 | 49.88 | 1.34% | 69,416 |
| Mar 10, 2025 | 49.41 | 49.73 | 49.05 | 49.39 | 49.22 | -3.00% | 61,104 |
| Mar 7, 2025 | 50.72 | 51.00 | 50.24 | 50.92 | 50.75 | 0.58% | 35,392 |
| Mar 6, 2025 | 50.65 | 51.29 | 50.60 | 50.63 | 50.46 | 0.11% | 67,098 |
| Mar 5, 2025 | 50.00 | 50.75 | 50.00 | 50.57 | 50.40 | 4.23% | 40,196 |
| Mar 4, 2025 | 48.31 | 48.90 | 48.00 | 48.52 | 48.36 | 0.10% | 58,595 |
| Mar 3, 2025 | 49.15 | 49.47 | 48.22 | 48.47 | 48.31 | -1.12% | 54,151 |
| Feb 28, 2025 | 48.62 | 49.07 | 48.14 | 49.02 | 48.85 | -2.02% | 76,302 |
| Feb 27, 2025 | 50.43 | 50.44 | 49.91 | 50.03 | 49.86 | -2.06% | 40,023 |
| Feb 26, 2025 | 51.12 | 51.46 | 50.98 | 51.08 | 50.91 | -0.78% | 11,701 |
| Feb 25, 2025 | 51.14 | 51.49 | 50.91 | 51.48 | 51.31 | -0.06% | 36,098 |
| Feb 24, 2025 | 51.50 | 51.58 | 51.30 | 51.51 | 51.34 | -0.16% | 45,799 |
| Feb 21, 2025 | 52.72 | 52.72 | 51.58 | 51.60 | 51.42 | -3.25% | 55,290 |
| Feb 20, 2025 | 53.12 | 53.50 | 52.97 | 53.33 | 53.15 | 1.29% | 24,964 |
| Feb 19, 2025 | 52.50 | 52.65 | 52.27 | 52.65 | 52.47 | 0.67% | 26,248 |
| Feb 18, 2025 | 52.10 | 52.48 | 52.10 | 52.30 | 52.12 | -0.04% | 39,111 |
| Feb 14, 2025 | 52.76 | 52.79 | 52.25 | 52.32 | 52.14 | -3.27% | 73,166 |
| Feb 13, 2025 | 53.19 | 54.09 | 53.18 | 54.09 | 53.91 | 2.40% | 50,766 |
| Feb 12, 2025 | 52.90 | 53.28 | 52.43 | 52.82 | 52.64 | -1.20% | 26,684 |
| Feb 11, 2025 | 53.60 | 53.74 | 53.41 | 53.46 | 53.28 | -1.82% | 30,974 |
| Feb 10, 2025 | 54.10 | 54.49 | 54.10 | 54.45 | 54.27 | 0.31% | 37,406 |
| Feb 7, 2025 | 55.01 | 55.04 | 54.12 | 54.28 | 54.10 | -1.56% | 35,331 |
| Feb 6, 2025 | 55.21 | 55.28 | 55.01 | 55.14 | 54.95 | -1.62% | 43,947 |
| Feb 5, 2025 | 56.07 | 56.14 | 55.84 | 56.05 | 55.86 | -0.83% | 35,027 |
| Feb 4, 2025 | 56.23 | 56.57 | 56.05 | 56.52 | 56.33 | 2.26% | 75,486 |
| Feb 3, 2025 | 54.50 | 55.40 | 54.44 | 55.27 | 55.08 | -0.56% | 51,403 |
| Jan 31, 2025 | 56.10 | 56.12 | 55.53 | 55.58 | 55.39 | 0.27% | 46,673 |
| Jan 30, 2025 | 55.04 | 55.53 | 55.04 | 55.43 | 55.24 | 1.76% | 33,504 |
| Jan 29, 2025 | 54.65 | 54.66 | 54.34 | 54.47 | 54.29 | 1.43% | 43,763 |
| Jan 28, 2025 | 53.67 | 53.79 | 53.40 | 53.70 | 53.52 | 0.19% | 39,107 |
| Jan 27, 2025 | 53.31 | 53.72 | 53.24 | 53.60 | 53.42 | -2.42% | 76,302 |
| Jan 24, 2025 | 55.14 | 55.14 | 54.82 | 54.93 | 54.74 | -1.68% | 52,798 |
| Jan 23, 2025 | 55.85 | 55.92 | 55.56 | 55.87 | 55.68 | 1.99% | 65,633 |
| Jan 22, 2025 | 55.04 | 55.04 | 54.74 | 54.78 | 54.60 | -0.88% | 41,676 |
| Jan 21, 2025 | 54.99 | 55.34 | 54.98 | 55.27 | 55.08 | -1.30% | 30,464 |
| Jan 17, 2025 | 56.05 | 56.31 | 55.78 | 56.00 | 55.81 | 0.34% | 27,498 |
| Jan 16, 2025 | 56.32 | 56.32 | 55.81 | 55.81 | 55.62 | -0.78% | 13,653 |