Direxion Monthly High Yield Bull 1.2X Fund Investor Class (DXHYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.59
+0.02 (0.11%)
At close: Jul 9, 2026
DXHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.11% |
| Jul 8, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.17% |
| Jul 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.11% |
| Jul 6, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.23% |
| Jul 2, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.06% |
| Jul 1, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Jun 30, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Jun 29, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.17% |
| Jun 26, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.06% |
| Jun 25, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.06% |
| Jun 24, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.06% |
| Jun 23, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.06% |
| Jun 22, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.17% |
| Jun 18, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.34% |
| Jun 17, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.40% |
| Jun 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.06% |
| Jun 15, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.61 | 0.17% |
| Jun 12, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.58 | - |
| Jun 11, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.58 | 0.63% |
| Jun 10, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.47 | -0.17% |
| Jun 9, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.50 | 0.11% |
| Jun 8, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.48 | 0.06% |
| Jun 5, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.47 | -0.51% |
| Jun 4, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.56 | 0.17% |
| Jun 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.53 | -0.28% |
| Jun 2, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.58 | 0.06% |
| Jun 1, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.57 | -0.11% |
| May 29, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.59 | 0.23% |
| May 28, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.55 | 0.06% |
| May 27, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.54 | -0.06% |
| May 26, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.55 | 0.40% |
| May 22, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.48 | - |
| May 21, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.48 | 0.06% |
| May 20, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.47 | 0.74% |
| May 19, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.34 | -0.23% |
| May 18, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.38 | - |
| May 15, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.38 | -0.52% |
| May 14, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.47 | -0.05% |
| May 13, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.48 | - |
| May 12, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.48 | -0.17% |
| May 11, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.51 | -0.28% |
| May 8, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.56 | 0.40% |
| May 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | -0.51% |
| May 6, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.58 | 0.46% |
| May 5, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.50 | 0.06% |
| May 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | -0.34% |
| May 1, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.55 | 0.11% |
| Apr 30, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.53 | 0.34% |
| Apr 29, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.47 | -0.34% |
| Apr 28, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.53 | -0.17% |