Skip to main content
logo
Direxion Daily Semiconductor Bull 3X ETF (LON:0I9N)
London flag London · Delayed Price · Currency is GBP · Price in USD
149.33
+8.98 (6.40%)
At close: Sep 22, 2026

LON:0I9N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026146.40149.33136.22149.33149.336.40%44,736
Sep 21, 2026127.27140.37127.27140.34140.3418.94%35,724
Sep 18, 2026113.85119.67113.85117.99117.992.38%35,812
Sep 17, 2026107.14115.40106.06115.25115.257.19%44,149
Sep 16, 2026104.25109.10103.85107.52107.525.32%38,257
Sep 15, 2026102.40105.81100.02102.09102.09-2.00%26,617
Sep 14, 2026114.39114.6799.89104.18104.18-15.94%103,873
Sep 11, 2026115.25124.45113.10123.93123.935.48%28,575
Sep 10, 2026122.45124.55113.68117.49117.49-6.66%18,523
Sep 9, 2026123.32128.31118.30125.87125.870.44%24,184
Sep 8, 2026122.10127.50120.37125.32125.328.14%61,047
Sep 4, 2026110.60117.75109.59115.89115.898.81%31,966
Sep 3, 2026107.48107.4898.85106.50106.500.54%72,450
Sep 2, 2026104.90107.91101.38105.93105.931.97%30,807
Sep 1, 2026113.37114.40102.56103.88103.88-7.70%38,061
Aug 31, 2026109.23114.83108.13112.54112.54-0.16%24,572
Aug 28, 2026120.60121.11110.25112.72112.72-6.21%91,437
Aug 27, 2026125.55128.00117.84120.19120.193.38%52,231
Aug 26, 2026112.92117.10112.80116.26116.261.35%21,829
Aug 25, 2026113.00119.55113.00114.71114.712.42%24,068
Aug 24, 2026116.50116.52106.11112.00112.00-7.19%33,042
Aug 21, 2026123.08128.00116.73120.68120.680.50%58,557
Aug 20, 2026125.12127.00116.16120.08120.080.91%44,853
Aug 19, 2026126.83134.83116.90119.00119.00-4.07%51,423
Aug 18, 2026153.23153.23122.51124.05124.05-18.91%51,209
Aug 17, 2026147.66156.88147.66152.98152.988.44%21,301
Aug 14, 2026144.08147.00139.20141.08141.08-7.13%33,832
Aug 13, 2026144.00154.13140.30151.90151.904.00%29,514
Aug 12, 2026134.24147.40134.24146.06146.0611.03%34,620
Aug 11, 2026131.50136.43130.29131.54131.54-2.00%47,944
Aug 10, 2026140.82146.41133.06134.22134.22-3.13%42,308
Aug 7, 2026137.01145.86131.79138.55138.552.19%78,014
Aug 6, 2026132.01140.00121.53135.59135.59-0.48%82,753
Aug 5, 2026135.80143.71130.00136.24136.24-2.81%104,968
Aug 4, 2026119.32142.03112.89140.18140.1818.90%59,005
Aug 3, 2026119.55121.19102.18117.90117.900.11%158,449
Jul 31, 2026123.70133.73112.84117.77117.772.96%133,930
Jul 30, 202695.15117.7390.26114.38114.3813.21%137,845
Jul 29, 2026111.40114.5592.48101.03101.03-6.95%131,981
Jul 28, 2026123.16124.35102.35108.58108.58-11.01%88,755
Jul 27, 2026147.11149.34115.61122.02122.02-13.46%117,893
Jul 24, 2026156.27157.70136.65141.00141.00-8.12%41,003
Jul 23, 2026158.77168.73149.70153.46153.46-5.79%152,868
Jul 22, 2026157.52165.50143.69162.88162.882.23%41,940
Jul 21, 2026135.21160.58134.87159.32159.3212.43%51,724
Jul 20, 2026135.00148.39134.09141.70141.703.42%91,220
Jul 17, 2026138.14144.14116.65137.02137.02-2.20%99,368
Jul 16, 2026164.49165.89138.00140.11140.11-14.65%92,833
Jul 15, 2026179.52189.99150.04164.15164.15-9.36%76,394
Jul 14, 2026159.76188.80159.76181.10181.109.74%42,355