Direxion Daily Share History

Direxion Daily Share Price history. The following table shows end-of-day data 0IBB historical share prices for Direxion Daily, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0IBB.L
Share Price 0IBB.L
Charts 0IBB.L
Trades 0IBB.L
History Compare
0IBB.L 0IBB.L
Share News 0IBB.L
RNS 0IBB.L
Accounts

Date	Open	High	Low	Close	Volume
2021-09-10	4.31	4.31	4.31	4.31	0
2021-09-09	4.31	4.31	4.31	4.31	0
2021-09-08	4.31	4.31	4.31	4.31	0
2021-09-07	4.31	4.31	4.31	4.31	0
2021-09-06	4.31	4.31	4.31	4.31	0
2021-09-03	4.31	4.31	4.31	4.31	0
2021-09-02	4.31	4.31	4.31	4.31	0
2021-09-01	4.31	4.31	4.31	4.31	0
2021-08-31	4.31	4.31	4.31	4.31	0
2021-08-30	4.31	4.31	4.31	4.31	0
2021-08-27	4.31	4.31	4.31	4.31	0
2021-08-26	4.31	4.31	4.31	4.31	0
2021-08-25	4.31	4.31	4.31	4.31	0
2021-08-24	4.31	4.31	4.31	4.31	0
2021-08-23	4.31	4.31	4.31	4.31	0
2021-08-20	4.31	4.31	4.31	4.31	0
2021-08-19	4.31	4.31	4.31	4.31	0
2021-08-18	4.31	4.31	4.31	4.31	0
2021-08-17	4.31	4.31	4.31	4.31	0
2021-08-16	4.31	4.31	4.31	4.31	0
2021-08-13	4.31	4.31	4.31	4.31	0
2021-08-12	4.31	4.31	4.31	4.31	0
2021-08-11	4.31	4.31	4.31	4.31	0
2021-08-10	4.31	4.31	4.31	4.31	0
2021-08-09	4.31	4.31	4.31	4.31	0
2021-08-06	4.31	4.31	4.31	4.31	0
2021-08-05	4.31	4.31	4.31	4.31	0
2021-08-04	4.31	4.31	4.31	4.31	0
2021-08-03	4.31	4.31	4.31	4.31	0
2021-08-02	4.31	4.31	4.31	4.31	0
2021-07-30	4.31	4.31	4.31	4.31	0
2021-07-29	4.31	4.31	4.31	4.31	0
2021-07-28	4.31	4.31	4.31	4.31	0
2021-07-27	4.31	4.31	4.31	4.31	0
2021-07-26	4.31	4.31	4.31	4.31	0
2021-07-23	4.31	4.31	4.31	4.31	0
2021-07-22	4.31	4.31	4.31	4.31	0
2021-07-21	4.31	4.31	4.31	4.31	0
2021-07-20	4.31	4.31	4.31	4.31	0
2021-07-19	4.31	4.31	4.31	4.31	0
2021-07-16	4.31	4.31	4.31	4.31	0
2021-07-15	4.31	4.31	4.31	4.31	0
2021-07-14	4.31	4.31	4.31	4.31	0
2021-07-13	4.31	4.31	4.31	4.31	0
2021-07-12	4.31	4.31	4.31	4.31	0
2021-07-09	4.31	4.31	4.31	4.31	0
2021-07-08	4.31	4.31	4.31	4.31	0
2021-07-07	4.31	4.31	4.31	4.31	0
2021-07-06	4.31	4.31	4.31	4.31	0
2021-07-05	4.31	4.31	4.31	4.31	0
2021-07-02	4.31	4.31	4.31	4.31	0
2021-07-01	4.31	4.31	4.31	4.31	0
2021-06-30	4.31	4.31	4.31	4.31	0
2021-06-29	4.31	4.31	4.31	4.31	0
2021-06-28	4.31	4.31	4.31	4.31	0
2021-06-25	4.31	4.31	4.31	4.31	0
2021-06-24	4.31	4.31	4.31	4.31	0
2021-06-23	4.31	4.31	4.31	4.31	0
2021-06-22	4.31	4.31	4.31	4.31	0
2021-06-21	4.31	4.31	4.31	4.31	0
2021-06-18	4.31	4.31	4.31	4.31	0
2021-06-17	4.31	4.31	4.31	4.31	0
2021-06-16	4.31	4.31	4.31	4.31	0
2021-06-15	4.31	4.31	4.31	4.31	0
2021-06-14	4.31	4.31	4.31	4.31	0
2021-06-11	4.31	4.31	4.31	4.31	0
2021-06-10	4.31	4.31	4.31	4.31	0
2021-06-09	4.31	4.31	4.31	4.31	0
2021-06-08	4.31	4.31	4.31	4.31	0
2021-06-07	4.31	4.31	4.31	4.31	0
2021-06-04	4.31	4.31	4.31	4.31	0
2021-06-03	4.31	4.31	4.31	4.31	0
2021-06-02	4.31	4.31	4.31	4.31	0
2021-06-01	4.31	4.31	4.31	4.31	0
2021-05-28	4.31	4.31	4.31	4.31	0
2021-05-27	4.31	4.31	4.31	4.31	0
2021-05-26	4.31	4.31	4.31	4.31	0
2021-05-25	4.31	4.31	4.31	4.31	0
2021-05-24	4.31	4.31	4.31	4.31	0
2021-05-21	4.31	4.31	4.31	4.31	0
2021-05-20	4.31	4.31	4.31	4.31	0
2021-05-19	4.31	4.31	4.31	4.31	0
2021-05-18	4.31	4.31	4.31	4.31	0
2021-05-17	4.31	4.31	4.31	4.31	0
2021-05-14	4.31	4.31	4.31	4.31	0
2021-05-13	4.31	4.31	4.31	4.31	0
2021-05-12	4.31	4.31	4.31	4.31	0
2021-05-11	4.31	4.31	4.31	4.31	0
2021-05-10	4.31	4.31	4.31	4.31	0
2021-05-07	4.31	4.31	4.31	4.31	0
2021-05-06	4.31	4.31	4.31	4.31	0
2021-05-05	4.31	4.31	4.31	4.31	0
2021-05-04	4.31	4.31	4.31	4.31	0
2021-04-30	4.31	4.31	4.31	4.31	0
2021-04-29	4.31	4.31	4.31	4.31	0
2021-04-28	4.31	4.31	4.31	4.31	0
2021-04-27	4.31	4.31	4.31	4.31	0
2021-04-26	4.31	4.31	4.31	4.31	0
2021-04-23	4.31	4.31	4.31	4.31	0
2021-04-22	4.31	4.31	4.31	4.31	0
2021-04-21	4.31	4.31	4.31	4.31	0
2021-04-20	4.31	4.31	4.31	4.31	0
2021-04-19	4.31	4.31	4.31	4.31	0
2021-04-16	4.31	4.31	4.31	4.31	0
2021-04-15	4.31	4.31	4.31	4.31	0
2021-04-14	4.31	4.31	4.31	4.31	0
2021-04-13	4.31	4.31	4.31	4.31	0
2021-04-12	4.31	4.31	4.31	4.31	0
2021-04-09	4.31	4.31	4.31	4.31	0
2021-04-08	4.31	4.31	4.31	4.31	0
2021-04-07	4.31	4.31	4.31	4.31	0
2021-04-06	4.31	4.31	4.31	4.31	0
2021-04-01	4.31	4.31	4.31	4.31	0
2021-03-31	4.31	4.31	4.31	4.31	0
2021-03-30	4.31	4.31	4.31	4.31	0
2021-03-29	4.31	4.31	4.31	4.31	0
2021-03-26	4.31	4.31	4.31	4.31	0
2021-03-25	4.31	4.31	4.31	4.31	0
2021-03-24	4.31	4.31	4.31	4.31	0
2021-03-23	4.31	4.31	4.31	4.31	0
2021-03-22	4.31	4.31	4.31	4.31	0
2021-03-19	4.31	4.31	4.31	4.31	0
2021-03-18	4.31	4.31	4.31	4.31	0
2021-03-17	4.31	4.31	4.31	4.31	0
2021-03-16	4.31	4.31	4.31	4.31	0
2021-03-15	4.31	4.31	4.31	4.31	0
2021-03-12	4.31	4.31	4.31	4.31	0
2021-03-11	4.31	4.31	4.31	4.31	0
2021-03-10	4.31	4.31	4.31	4.31	0
2021-03-09	4.31	4.31	4.31	4.31	0
2021-03-08	4.31	4.31	4.31	4.31	0
2021-03-05	4.31	4.31	4.31	4.31	0
2021-03-04	4.31	4.31	4.31	4.31	0
2021-03-03	4.31	4.31	4.31	4.31	0
2021-03-02	4.31	4.31	4.31	4.31	0
2021-03-01	4.31	4.31	4.31	4.31	0
2021-02-26	4.31	4.31	4.31	4.31	0
2021-02-25	4.31	4.31	4.31	4.31	0
2021-02-24	4.31	4.31	4.31	4.31	0
2021-02-23	4.31	4.31	4.31	4.31	0
2021-02-22	4.31	4.31	4.31	4.31	0
2021-02-19	4.31	4.31	4.31	4.31	0
2021-02-18	4.31	4.31	4.31	4.31	0
2021-02-17	4.31	4.31	4.31	4.31	0
2021-02-16	4.31	4.31	4.31	4.31	0
2021-02-15	4.31	4.31	4.31	4.31	0
2021-02-12	4.31	4.31	4.31	4.31	0
2021-02-11	4.31	4.31	4.31	4.31	0
2021-02-10	4.31	4.31	4.31	4.31	0
2021-02-09	4.31	4.31	4.31	4.31	0
2021-02-08	4.31	4.31	4.31	4.31	0
2021-02-05	4.31	4.31	4.31	4.31	0
2021-02-04	4.31	4.31	4.31	4.31	0
2021-02-03	4.31	4.31	4.31	4.31	0
2021-02-02	4.31	4.31	4.31	4.31	0
2021-02-01	4.31	4.31	4.31	4.31	0
2021-01-29	4.31	4.31	4.31	4.31	0
2021-01-28	4.31	4.31	4.31	4.31	0
2021-01-27	4.31	4.31	4.31	4.31	0
2021-01-26	4.31	4.31	4.31	4.31	0
2021-01-25	4.31	4.31	4.31	4.31	0
2021-01-22	4.31	4.31	4.31	4.31	0
2021-01-21	4.31	4.31	4.31	4.31	0
2021-01-20	4.31	4.31	4.31	4.31	0
2021-01-19	4.31	4.31	4.31	4.31	0
2021-01-18	4.31	4.31	4.31	4.31	0
2021-01-15	4.31	4.31	4.31	4.31	0
2021-01-14	4.31	4.31	4.31	4.31	0
2021-01-13	4.31	4.31	4.31	4.31	0
2021-01-12	4.31	4.31	4.31	4.31	0
2021-01-11	4.31	4.31	4.31	4.31	0
2021-01-08	4.31	4.31	4.31	4.31	0
2021-01-07	4.31	4.31	4.31	4.31	0
2021-01-06	4.31	4.31	4.31	4.31	0
2021-01-05	4.31	4.31	4.31	4.31	15,000
2021-01-04	4.31	4.31	4.31	4.31	0
2020-12-31	4.31	4.31	4.31	4.31	0
2020-12-30	4.31	4.31	4.31	4.31	0
2020-12-29	4.31	4.31	4.31	4.31	1,403
2020-12-24	4.31	4.31	4.31	4.31	15,750
2020-12-23	4.31	4.31	4.31	4.31	10,000
2020-12-22	4.31	4.31	4.31	4.31	0
2020-12-21	4.31	4.31	4.31	4.31	1,621
2020-12-18	4.36	4.36	4.36	4.36	0
2020-12-17	4.36	4.36	4.36	4.36	0
2020-12-16	4.36	4.36	4.36	4.36	0
2020-12-15	4.36	4.36	4.36	4.36	0
2020-12-14	4.36	4.36	4.36	4.36	0
2020-12-11	4.36	4.36	4.36	4.36	10,000
2020-12-10	4.36	4.36	4.36	4.36	0
2020-12-09	4.36	4.36	4.36	4.36	1,500
2020-12-08	4.36	4.36	4.36	4.36	0
2020-12-07	4.36	4.36	4.36	4.36	0
2020-12-04	4.36	4.36	4.36	4.36	720
2020-12-03	4.36	4.36	4.36	4.36	0
2020-12-02	4.36	4.36	4.36	4.36	0
2020-12-01	4.36	4.36	4.36	4.36	0
2020-11-30	4.36	4.36	4.36	4.36	0
2020-11-27	4.36	4.36	4.36	4.36	0
2020-11-26	4.36	4.36	4.36	4.36	0
2020-11-25	4.36	4.36	4.36	4.36	1,555
2020-11-24	4.52	4.52	4.52	4.52	0
2020-11-23	4.52	4.52	4.52	4.52	1,064
2020-11-20	4.41	4.41	4.41	4.41	0
2020-11-19	4.41	4.41	4.41	4.41	4,800
2020-11-18	4.41	4.41	4.41	4.41	0
2020-11-17	4.41	4.41	4.41	4.41	0
2020-11-16	4.41	4.41	4.41	4.41	0
2020-11-13	4.41	4.41	4.41	4.41	0
2020-11-12	4.41	4.41	4.41	4.41	0
2020-11-11	4.41	4.41	4.41	4.41	0
2020-11-10	4.41	4.41	4.41	4.41	635
2020-11-09	4.41	4.41	4.41	4.41	3,340
2020-11-06	4.85	4.85	4.85	4.85	610
2020-11-05	4.85	4.85	4.85	4.85	663
2020-11-04	5.44	5.44	5.44	5.44	0
2020-11-03	5.44	5.44	5.44	5.44	1,307
2020-11-02	5.87	5.87	5.87	5.87	729
2020-10-30	6.06	6.06	6.06	6.06	2,029
2020-10-29	5.20	5.20	5.20	5.20	600
2020-10-28	5.20	5.20	5.20	5.20	0
2020-10-27	5.20	5.20	5.20	5.20	800
2020-10-26	5.20	5.20	5.20	5.20	600
2020-10-23	5.19	5.19	5.19	5.19	1,200
2020-10-22	5.00	5.00	5.00	5.00	0
2020-10-21	5.00	5.00	5.00	5.00	0
2020-10-20	5.00	5.00	5.00	5.00	0
2020-10-19	5.00	5.00	5.00	5.00	0
2020-10-16	5.00	5.00	5.00	5.00	0
2020-10-15	5.00	5.00	5.00	5.00	0
2020-10-14	5.00	5.00	5.00	5.00	0
2020-10-13	5.00	5.00	5.00	5.00	266
2020-10-12	5.36	5.36	5.36	5.36	600
2020-10-09	5.36	5.36	5.36	5.36	0
2020-10-08	5.36	5.36	5.36	5.36	214
2020-10-07	5.52	5.52	5.52	5.52	254
2020-10-06	5.63	5.63	5.63	5.63	0
2020-10-05	5.63	5.63	5.63	5.63	2,000
2020-10-02	5.63	5.63	5.63	5.63	0
2020-10-01	5.63	5.63	5.63	5.63	562
2020-09-30	5.70	5.70	5.70	5.70	105,660
2020-09-29	5.85	5.85	5.85	5.85	0
2020-09-28	5.85	5.85	5.85	5.85	228
2020-09-25	6.44	6.44	6.44	6.44	220
2020-09-24	6.54	6.54	6.54	6.54	2,700
2020-09-23	6.49	6.49	6.49	6.49	1,500
2020-09-22	6.49	6.49	6.49	6.49	0
2020-09-21	6.49	6.49	6.49	6.49	6,007
2020-09-18	5.55	5.55	5.55	5.55	0
2020-09-17	5.55	5.55	5.55	5.55	0
2020-09-16	5.55	5.55	5.55	5.55	0
2020-09-15	5.55	5.55	5.55	5.55	508
2020-09-14	5.63	5.63	5.63	5.63	602
2020-09-11	5.85	5.85	5.85	5.85	1,628
2020-04-03	17.75	17.75	17.75	17.75	0
2020-04-02	17.75	17.75	17.75	17.75	3,000
2020-04-01	16.10	16.10	16.10	16.10	5,482

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852