Direxion Daily MSCI India Bull 2X ETF (INDL)
47.08
+1.67 (3.68%)
NYSE · Last Trade: May 6th, 8:05 PM EDT
Historical Prices For Direxion Daily MSCI India Bull 2X ETF (INDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 46.70 | 47.49 | 46.54 | 47.08 | 32,181 | 47.08 |
| 5/05/2026 | 45.29 | 45.50 | 45.17 | 45.41 | 24,872 | 45.41 |
| 5/04/2026 | 44.90 | 45.16 | 44.33 | 44.50 | 43,072 | 44.50 |
| 5/01/2026 | 45.69 | 46.11 | 45.41 | 45.42 | 9,438 | 45.42 |
| 4/30/2026 | 45.44 | 46.11 | 45.22 | 45.93 | 30,970 | 45.93 |
| 4/29/2026 | 45.64 | 45.64 | 45.14 | 45.22 | 10,549 | 45.22 |
| 4/28/2026 | 45.18 | 45.76 | 45.13 | 45.63 | 10,841 | 45.63 |
| 4/27/2026 | 46.10 | 46.23 | 45.94 | 45.99 | 8,961 | 45.99 |
| 4/24/2026 | 45.83 | 46.23 | 45.59 | 46.23 | 16,470 | 46.23 |
| 4/23/2026 | 46.50 | 46.87 | 45.47 | 46.08 | 43,101 | 46.08 |
| 4/22/2026 | 47.27 | 47.40 | 46.99 | 47.22 | 12,840 | 47.22 |
| 4/21/2026 | 47.96 | 47.98 | 46.77 | 46.80 | 16,667 | 46.80 |
| 4/20/2026 | 47.80 | 48.33 | 47.80 | 48.14 | 24,060 | 48.14 |
| 4/17/2026 | 49.26 | 50.29 | 49.26 | 49.62 | 82,749 | 49.62 |
| 4/16/2026 | 46.98 | 47.38 | 46.74 | 47.30 | 99,420 | 47.30 |
| 4/15/2026 | 46.78 | 47.25 | 46.52 | 47.25 | 48,683 | 47.25 |
| 4/14/2026 | 46.84 | 47.02 | 46.63 | 46.63 | 66,510 | 46.63 |
| 4/13/2026 | 45.18 | 46.08 | 45.01 | 46.08 | 32,104 | 46.08 |
| 4/10/2026 | 46.38 | 46.50 | 45.94 | 46.06 | 31,445 | 46.06 |
| 4/09/2026 | 45.72 | 46.25 | 45.31 | 45.52 | 66,375 | 45.52 |
| 4/08/2026 | 46.76 | 47.07 | 45.62 | 46.03 | 100,381 | 46.03 |
| 4/07/2026 | 42.47 | 42.57 | 41.96 | 42.57 | 22,786 | 42.57 |
| 4/06/2026 | 41.91 | 42.63 | 41.91 | 42.36 | 35,165 | 42.36 |
| 4/02/2026 | 40.68 | 41.68 | 40.66 | 41.27 | 56,295 | 41.27 |
| 4/01/2026 | 41.40 | 41.89 | 40.98 | 41.50 | 34,153 | 41.50 |
| 3/31/2026 | 39.90 | 41.55 | 39.90 | 41.54 | 43,708 | 41.54 |
| 3/30/2026 | 39.19 | 39.57 | 38.90 | 39.14 | 26,435 | 39.14 |
| 3/27/2026 | 40.48 | 40.48 | 39.75 | 39.85 | 35,094 | 39.85 |
| 3/26/2026 | 42.26 | 42.55 | 41.30 | 41.34 | 10,490 | 41.34 |
| 3/25/2026 | 42.45 | 43.05 | 42.45 | 42.76 | 24,649 | 42.76 |
| 3/24/2026 | 41.73 | 41.73 | 40.86 | 40.86 | 42,110 | 40.86 |
| 3/23/2026 | 43.10 | 44.33 | 42.83 | 43.35 | 49,313 | 43.25 |
| 3/20/2026 | 42.84 | 42.84 | 41.39 | 41.43 | 43,944 | 41.33 |
| 3/19/2026 | 42.56 | 43.43 | 42.29 | 43.12 | 43,044 | 43.02 |
| 3/18/2026 | 44.76 | 44.85 | 43.47 | 43.50 | 24,856 | 43.40 |
| 3/17/2026 | 45.39 | 45.48 | 45.04 | 45.11 | 12,429 | 45.00 |
| 3/16/2026 | 45.37 | 45.37 | 44.91 | 45.19 | 23,745 | 45.08 |
| 3/13/2026 | 44.60 | 45.07 | 44.00 | 44.16 | 33,497 | 44.06 |
| 3/12/2026 | 46.00 | 46.01 | 44.98 | 45.10 | 28,518 | 44.99 |
| 3/11/2026 | 47.18 | 47.19 | 46.47 | 46.47 | 28,160 | 46.36 |
| 3/10/2026 | 47.94 | 48.78 | 47.76 | 47.83 | 34,612 | 47.72 |
| 3/09/2026 | 46.51 | 48.34 | 46.08 | 47.82 | 45,593 | 47.71 |
| 3/06/2026 | 47.72 | 48.23 | 47.64 | 47.97 | 32,318 | 47.86 |
| 3/05/2026 | 49.03 | 49.03 | 47.66 | 48.73 | 29,756 | 48.61 |
| 3/04/2026 | 48.51 | 48.76 | 48.04 | 48.53 | 39,458 | 48.41 |
| 3/03/2026 | 47.61 | 48.53 | 46.12 | 48.48 | 66,593 | 48.36 |
| 3/02/2026 | 50.00 | 50.48 | 49.85 | 49.85 | 45,105 | 49.73 |
| 2/27/2026 | 52.33 | 52.60 | 52.01 | 52.59 | 19,688 | 52.47 |
| 2/26/2026 | 53.65 | 53.65 | 52.97 | 53.21 | 16,549 | 53.08 |
| 2/25/2026 | 53.65 | 53.65 | 53.13 | 53.50 | 15,552 | 53.37 |
| 2/24/2026 | 53.25 | 53.76 | 53.25 | 53.34 | 13,570 | 53.21 |
| 2/23/2026 | 53.92 | 53.93 | 53.15 | 53.24 | 25,873 | 53.11 |
| 2/20/2026 | 53.69 | 55.00 | 53.52 | 54.90 | 45,512 | 54.77 |
| 2/19/2026 | 52.93 | 52.93 | 52.36 | 52.67 | 23,183 | 52.54 |
| 2/18/2026 | 54.74 | 55.00 | 54.57 | 54.75 | 15,338 | 54.62 |
| 2/17/2026 | 54.36 | 54.70 | 54.08 | 54.67 | 21,752 | 54.54 |
| 2/13/2026 | 53.50 | 53.94 | 53.28 | 53.89 | 23,380 | 53.76 |
| 2/12/2026 | 54.98 | 55.19 | 54.29 | 54.33 | 43,677 | 54.20 |
| 2/11/2026 | 55.34 | 55.51 | 54.93 | 55.29 | 24,071 | 55.16 |
| 2/10/2026 | 55.47 | 55.83 | 55.39 | 55.72 | 21,656 | 55.59 |
| 2/09/2026 | 54.88 | 55.25 | 54.88 | 55.18 | 30,208 | 55.05 |