Direxion Monthly NASDAQ-100® Bull 1.25X Fund (DXNLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.41
+0.55 (0.71%)
Oct 25, 2024, 4:00 PM EDT
DXNLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 1.20% |
| Oct 28, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| Oct 25, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.71% |
| Oct 24, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 1.03% |
| Oct 23, 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -1.93% |
| Oct 22, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.13% |
| Oct 21, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.22% |
| Oct 18, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.80% |
| Oct 17, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.09% |
| Oct 16, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 0.05% |
| Oct 15, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | -1.70% |
| Oct 14, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 1.02% |
| Oct 11, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.17% |
| Oct 10, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.17% |
| Oct 9, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.98% |
| Oct 8, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 1.91% |
| Oct 7, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -1.43% |
| Oct 4, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 1.49% |
| Oct 3, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | -0.09% |
| Oct 2, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.18% |
| Oct 1, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -1.77% |
| Sep 30, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.32% |
| Sep 27, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.70% |
| Sep 26, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.90% |
| Sep 25, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.14% |
| Sep 24, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.58% |
| Sep 23, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.36% |
| Sep 20, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -0.30% |
| Sep 19, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 3.18% |
| Sep 18, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.58% |
| Sep 17, 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 0.07% |
| Sep 16, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | -0.59% |
| Sep 13, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 0.57% |
| Sep 12, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 1.21% |
| Sep 11, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 2.72% |
| Sep 10, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 1.15% |
| Sep 9, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 1.64% |
| Sep 6, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -3.41% |
| Sep 5, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0.07% |
| Sep 4, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | -0.28% |
| Sep 3, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -3.92% |
| Aug 30, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 1.54% |
| Aug 29, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | -0.19% |
| Aug 28, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | -1.45% |
| Aug 27, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.39% |
| Aug 26, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -1.25% |
| Aug 23, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 1.38% |
| Aug 22, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -2.03% |
| Aug 21, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.61% |
| Aug 20, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -0.30% |
| Aug 19, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.64% |
| Aug 16, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.12% |
| Aug 15, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 3.13% |
| Aug 14, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 0.07% |
| Aug 13, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 3.15% |
| Aug 12, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.23% |
| Aug 9, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.65% |
| Aug 8, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 3.90% |
| Aug 7, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -1.44% |
| Aug 6, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 1.25% |
| Aug 5, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -3.78% |
| Aug 2, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -3.00% |
| Aug 1, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -3.05% |
| Jul 31, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 3.78% |
| Jul 30, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -1.75% |
| Jul 29, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.23% |
| Jul 26, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 1.27% |
| Jul 25, 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -1.36% |
| Jul 24, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -4.55% |
| Jul 23, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -0.44% |
| Jul 22, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 1.91% |
| Jul 19, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | -1.17% |
| Jul 18, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -0.60% |
| Jul 17, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -3.65% |
| Jul 16, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.05% |
| Jul 15, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 0.32% |
| Jul 12, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.71% |
| Jul 11, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -2.75% |
| Jul 10, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 1.32% |
| Jul 9, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.09% |
| Jul 8, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.26% |
| Jul 5, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 1.41% |
| Jul 3, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 1.06% |
| Jul 2, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 1.27% |
| Jul 1, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.76% |
| Jun 28, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.65% |
| Jun 27, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.25% |
| Jun 26, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.26% |
| Jun 25, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 1.42% |
| Jun 24, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | -1.40% |
| Jun 21, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.35% |
| Jun 20, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -0.97% |
| Jun 18, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.01% |
| Jun 17, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 1.53% |
| Jun 14, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.54% |
| Jun 13, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 0.68% |
| Jun 12, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 1.63% |
| Jun 11, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.86% |
| Jun 10, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.51% |
| Jun 7, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.16% |