Direxion Daily Healthcare Bull 3X Shares (LON:0IAW)
London · Delayed Price · Currency is GBP · Price in USD 77.73
+4.13 (5.61%)
At close: Aug 15, 2025
LON:0IAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 80.65 | 81.83 | 80.65 | 80.91 | 80.91 | 0.75% | 4,157 |
| Aug 19, 2025 | 79.49 | 80.31 | 79.49 | 80.31 | 80.31 | -0.12% | 1,050 |
| Aug 18, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 3.45% | 82 |
| Aug 15, 2025 | 77.80 | 77.90 | 77.73 | 77.73 | 77.73 | 5.61% | 6,750 |
| Aug 13, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 4.18% | 500 |
| Aug 12, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 0.20% | 100 |
| Aug 11, 2025 | 70.90 | 70.90 | 70.50 | 70.50 | 70.50 | 2.66% | 23 |
| Aug 8, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.58% | 100 |
| Aug 7, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -4.56% | 100 |
| Aug 4, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 0.81% | 15 |
| Aug 1, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | -4.31% | 15 |
| Jul 31, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | -4.10% | 2 |
| Jul 30, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -2.74% | 30 |
| Jul 28, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.10% | 30 |
| Jul 25, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.23% | 12 |
| Jul 23, 2025 | 76.96 | 79.78 | 76.96 | 79.78 | 79.78 | 7.09% | 4,010 |
| Jul 22, 2025 | 75.84 | 75.84 | 74.50 | 74.50 | 74.50 | 1.81% | 20 |
| Jul 21, 2025 | 72.57 | 73.17 | 72.57 | 73.17 | 73.17 | -3.18% | 200 |
| Jul 17, 2025 | 74.54 | 75.58 | 74.54 | 75.58 | 75.58 | -0.84% | 566 |
| Jul 16, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 1.48% | 500 |
| Jul 15, 2025 | 79.22 | 79.22 | 75.11 | 75.11 | 75.11 | -4.60% | 40 |
| Jul 14, 2025 | 79.02 | 79.09 | 78.73 | 78.73 | 78.73 | 0.51% | 1,100 |
| Jul 11, 2025 | 79.02 | 79.05 | 78.33 | 78.33 | 78.33 | -4.25% | 2,222 |
| Jul 10, 2025 | 82.20 | 82.20 | 81.74 | 81.80 | 81.80 | 4.05% | 2,507 |
| Jul 9, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 0.03% | 500 |
| Jul 7, 2025 | 79.90 | 79.90 | 78.59 | 78.59 | 78.59 | -4.12% | 30 |
| Jul 1, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 3.55% | 50 |
| Jun 26, 2025 | 78.60 | 79.17 | 78.60 | 79.17 | 79.17 | 6.61% | 182 |
| Jun 20, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 73.96 | -6.88% | 25 |
| Jun 16, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.42 | -3.29% | 80 |
| Jun 13, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.12 | 6.23% | 121 |
| Jun 6, 2025 | 78.00 | 78.00 | 77.62 | 77.62 | 77.30 | 1.36% | 35 |
| Jun 5, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.26 | 7.76% | 5 |
| May 23, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 70.77 | -0.82% | 15 |
| May 22, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.36 | -1.88% | 7 |
| May 16, 2025 | 72.20 | 73.03 | 72.20 | 73.03 | 72.72 | 3.31% | 25 |
| May 15, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.39 | -0.95% | 25 |
| May 14, 2025 | 72.01 | 72.01 | 71.36 | 71.36 | 71.07 | -6.20% | 724 |
| May 13, 2025 | 76.60 | 76.60 | 75.91 | 76.07 | 75.76 | -4.45% | 83 |
| May 9, 2025 | 79.66 | 79.66 | 79.61 | 79.61 | 79.29 | -9.53% | 58 |
| Apr 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.64 | 1.37% | 85 |
| Apr 25, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.45 | -1.36% | 1 |
| Apr 14, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 87.65 | 0.22% | 4 |
| Apr 9, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.46 | 15.11% | 157 |
| Apr 7, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 75.98 | -24.66% | 12 |
| Apr 2, 2025 | 101.26 | 101.26 | 101.26 | 101.26 | 100.84 | -2.88% | 53 |
| Mar 14, 2025 | 104.27 | 104.27 | 104.27 | 104.27 | 103.50 | 0.30% | 11 |
| Mar 13, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.19 | -2.10% | 26 |
| Mar 11, 2025 | 106.22 | 106.22 | 106.19 | 106.19 | 105.40 | -8.96% | 593 |
| Mar 3, 2025 | 116.64 | 116.64 | 116.64 | 116.64 | 115.77 | 5.27% | 300 |