Direxion Daily S

LABU
🏛️ États-Unis →
87.61
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 37.35 38.89 35.79 36.00 5.5M
2021-12-30 36.81 39.70 36.14 37.32 6.8M
2021-12-29 37.01 37.49 35.64 36.83 5.6M
2021-12-28 38.80 41.55 37.04 37.26 6.8M
2021-12-27 41.93 41.93 39.03 39.23 5.6M
2021-12-23 40.69 43.52 39.78 42.52 5.8M
2021-12-22 39.81 41.41 38.05 40.67 5.8M
2021-12-21 40.33 40.85 38.52 40.76 5.9M
2021-12-20 38.49 41.35 36.21 40.06 6.8M
2021-12-17 33.95 40.69 33.60 39.96 8.9M
2021-12-16 38.80 39.03 34.00 34.92 10.1M
2021-12-15 33.89 38.15 31.90 38.08 9.5M
2021-12-14 34.22 35.45 32.52 33.74 7.7M
2021-12-13 35.25 37.10 33.35 35.78 7.2M
2021-12-10 37.50 38.15 34.41 34.80 7.2M
2021-12-09 41.13 41.98 36.45 36.69 7.6M
2021-12-08 40.69 42.37 38.82 41.92 6.4M
2021-12-07 36.83 41.96 36.83 40.31 7.7M
2021-12-06 35.15 35.87 32.42 35.00 7.5M
2021-12-03 40.92 40.92 34.11 34.97 10.4M
2021-12-02 38.02 40.67 36.85 40.50 6.1M
2021-12-01 43.24 44.53 38.10 38.16 7.8M
2021-11-30 40.23 42.78 38.45 42.49 6.9M
2021-11-29 44.90 45.85 40.84 41.17 5.0M
2021-11-26 45.48 47.36 40.91 43.05 6.6M
2021-11-24 44.88 47.30 43.63 46.99 3.8M
2021-11-23 45.72 46.28 41.49 46.12 7.1M
2021-11-22 50.10 50.10 45.77 46.08 5.8M
2021-11-19 49.48 50.69 48.51 49.31 4.1M
2021-11-18 51.97 52.53 49.06 49.70 5.4M
2021-11-17 52.17 52.67 50.22 50.43 4.6M
2021-11-16 51.50 52.71 50.20 52.51 3.9M
2021-11-15 55.37 55.76 51.24 51.59 4.8M
2021-11-12 55.46 55.89 53.42 55.01 2.6M
2021-11-11 55.23 56.49 54.25 54.82 2.6M
2021-11-10 57.00 59.99 54.13 54.66 3.4M
2021-11-09 59.91 60.45 57.26 58.14 2.7M
2021-11-08 62.41 63.26 59.85 60.49 2.4M
2021-11-05 62.98 64.60 59.46 61.70 4.3M
2021-11-04 65.86 66.75 62.50 64.49 2.9M
2021-11-03 61.41 66.17 60.27 65.93 3.7M
2021-11-02 59.51 61.91 56.85 61.76 2.8M
2021-11-01 54.00 59.53 53.51 59.36 4.0M
2021-10-29 54.49 55.93 53.03 53.40 2.7M
2021-10-28 51.08 55.17 50.30 55.00 3.9M
2021-10-27 52.32 52.94 50.12 50.27 3.9M
2021-10-26 53.80 55.42 52.40 52.60 3.4M
2021-10-25 52.80 53.87 51.61 53.16 2.9M
2021-10-22 52.20 52.86 50.00 52.86 4.2M
2021-10-21 51.74 53.70 51.65 52.63 2.4M
2021-10-20 52.45 53.81 51.27 51.69 2.3M
2021-10-19 51.83 53.80 51.21 52.31 2.9M
2021-10-18 53.03 53.27 50.42 50.93 4.5M
2021-10-15 58.00 58.22 53.90 54.09 3.0M
2021-10-14 55.68 57.99 55.12 56.80 2.3M
2021-10-13 54.00 55.20 52.76 54.25 2.4M
2021-10-12 53.23 54.94 53.18 53.68 1.9M
2021-10-11 52.12 54.66 51.38 52.93 2.3M
2021-10-08 53.52 54.00 51.20 52.07 2.3M
2021-10-07 51.55 54.31 50.69 52.70 2.9M
2021-10-06 51.00 52.27 50.00 50.70 3.8M
2021-10-05 52.38 54.45 51.24 52.36 3.1M
2021-10-04 54.56 54.60 51.33 51.90 2.8M
2021-10-01 56.00 56.31 51.00 55.65 4.4M
2021-09-30 55.80 57.42 55.18 55.30 2.7M
2021-09-29 58.85 59.72 54.72 55.05 3.4M
2021-09-28 62.15 62.38 57.85 58.28 3.3M
2021-09-27 61.98 65.21 60.81 63.97 2.3M
2021-09-24 64.09 65.06 61.57 61.88 2.8M
2021-09-23 62.88 66.00 62.19 65.93 2.0M
2021-09-22 62.99 64.12 60.70 62.35 2.5M
2021-09-21 60.58 63.61 60.17 62.03 2.5M
2021-09-20 62.24 64.19 57.40 59.78 4.1M
2021-09-17 62.77 66.65 61.16 66.17 2.2M
2021-09-16 62.39 63.49 59.92 63.23 1.9M
2021-09-15 60.73 63.50 60.02 62.50 2.0M
2021-09-14 64.18 65.15 60.11 60.79 2.7M
2021-09-13 65.01 66.66 60.75 63.55 3.1M
2021-09-10 66.92 66.92 63.50 64.44 2.7M
2021-09-09 64.59 68.88 64.20 66.10 2.6M
2021-09-08 67.34 67.62 63.34 65.32 2.4M
2021-09-07 68.09 70.63 65.66 67.07 2.5M
2021-09-03 70.91 71.00 66.60 68.00 3.1M
2021-09-02 69.86 71.96 69.30 71.87 2.5M
2021-09-01 66.31 69.93 66.19 69.68 2.7M
2021-08-31 64.59 67.36 64.50 66.30 1.9M
2021-08-30 65.70 67.40 63.72 64.53 2.6M
2021-08-27 60.73 66.41 60.07 64.98 4.2M
2021-08-26 60.76 63.74 59.40 60.22 3.1M
2021-08-25 58.72 62.08 57.27 61.05 2.7M
2021-08-24 58.85 59.26 56.50 59.16 2.8M
2021-08-23 54.08 59.22 53.89 59.09 3.8M
2021-08-20 48.51 52.86 47.59 52.00 4.0M
2021-08-19 50.32 51.40 47.63 47.91 4.4M
2021-08-18 54.15 55.21 51.50 51.56 2.6M
2021-08-17 50.55 54.45 49.43 54.40 3.6M
2021-08-16 55.04 55.39 51.49 51.87 3.5M
2021-08-13 58.89 59.55 55.66 55.98 2.3M
2021-08-12 57.01 59.33 56.32 58.67 2.1M
2021-08-11 58.22 58.59 55.30 57.28 3.1M
2021-08-10 60.74 61.24 57.21 58.41 2.5M
2021-08-09 59.17 61.71 58.40 59.75 2.1M
2021-08-06 62.18 62.25 58.15 59.70 2.7M
2021-08-05 56.66 62.87 55.80 62.68 3.6M
2021-08-04 55.65 59.70 55.50 56.38 2.7M
2021-08-03 56.06 56.35 53.14 56.35 2.7M
2021-08-02 55.56 57.09 54.83 55.21 2.0M
2021-07-30 55.81 57.66 54.01 54.73 2.7M
2021-07-29 60.82 61.64 56.72 56.90 2.8M
2021-07-28 54.65 60.60 54.65 59.90 3.4M
2021-07-27 55.57 56.20 51.07 54.19 5.1M
2021-07-26 58.83 60.48 55.90 56.00 3.4M
2021-07-23 61.68 62.03 57.66 59.40 2.9M
2021-07-22 63.32 64.56 60.88 61.21 2.4M
2021-07-21 62.94 64.95 60.39 64.67 2.4M
2021-07-20 58.92 62.90 57.96 62.71 2.9M
2021-07-19 56.33 61.25 55.71 59.03 2.6M
2021-07-16 59.40 61.09 57.22 58.74 3.0M
2021-07-15 58.45 59.59 55.38 58.63 4.0M
2021-07-14 65.00 65.00 58.37 58.70 4.4M
2021-07-13 66.73 67.28 63.78 63.98 2.8M
2021-07-12 70.42 71.78 67.15 67.74 1.8M
2021-07-09 68.60 70.80 66.51 70.46 1.9M
2021-07-08 62.78 68.64 62.10 67.77 2.4M
2021-07-07 70.68 71.45 64.21 66.64 3.7M
2021-07-06 75.50 76.00 69.92 70.48 2.6M
2021-07-02 78.65 78.72 73.85 75.22 2.0M
2021-07-01 74.44 78.48 72.85 78.45 2.1M
2021-06-30 73.40 76.53 70.50 73.65 2.3M
2021-06-29 77.75 78.60 73.75 74.14 2.0M
2021-06-28 82.36 83.82 77.08 77.94 3.1M
2021-06-25 77.00 79.14 75.44 78.84 2.0M
2021-06-24 73.36 76.89 73.21 76.59 2.8M
2021-06-23 70.49 73.08 69.17 71.70 2.1M
2021-06-22 72.41 72.94 68.03 70.69 2.9M
2021-06-21 71.40 73.52 68.68 72.78 1.9M
2021-06-18 70.05 71.66 67.88 70.47 2.1M
2021-06-17 69.76 73.58 68.84 72.07 2.3M
2021-06-16 70.01 72.24 65.90 70.80 3.3M
2021-06-15 75.88 75.89 69.21 70.69 3.1M
2021-06-14 75.05 77.73 74.73 76.20 1.8M
2021-06-11 75.81 75.88 72.16 74.59 1.8M
2021-06-10 72.78 75.60 70.58 74.90 2.5M
2021-06-09 71.88 75.19 71.18 72.78 3.4M
2021-06-08 71.27 72.87 65.13 70.89 3.7M
2021-06-07 61.74 71.42 61.18 69.40 6.3M
2021-06-04 61.76 63.08 60.58 61.30 2.1M
2021-06-03 60.80 62.10 58.63 60.94 2.2M
2021-06-02 61.76 62.78 59.23 61.84 2.4M
2021-06-01 64.09 64.09 59.90 60.94 2.4M
2021-05-28 64.60 67.80 62.46 63.00 3.4M
2021-05-27 62.45 63.90 60.48 63.63 2.1M
2021-05-26 58.14 61.61 57.88 61.42 2.5M
2021-05-25 60.58 61.72 57.57 57.89 2.9M
2021-05-24 62.56 63.04 58.87 59.94 2.5M
2021-05-21 64.25 64.64 61.12 61.30 2.8M
2021-05-20 60.15 63.74 58.46 62.38 3.6M
2021-05-19 59.00 61.24 57.18 58.84 4.6M
2021-05-18 62.08 66.59 60.96 62.25 3.5M
2021-05-17 60.53 63.10 59.16 61.21 2.0M
2021-05-14 57.17 62.75 56.16 61.83 3.1M
2021-05-13 59.74 60.80 52.20 55.68 4.7M
2021-05-12 57.11 62.75 56.63 58.18 3.4M
2021-05-11 51.68 61.30 50.00 59.63 4.6M
2021-05-10 63.02 63.02 56.50 56.81 4.1M
2021-05-07 62.69 65.69 62.04 63.72 3.9M
2021-05-06 62.47 63.00 56.51 61.17 6.3M
2021-05-05 68.57 69.10 62.30 63.51 4.3M
2021-05-04 74.09 74.09 65.98 66.81 4.8M
2021-05-03 80.15 81.25 75.42 75.92 2.0M
2021-04-30 78.50 83.25 77.82 78.75 2.0M
2021-04-29 86.15 86.15 78.12 81.12 3.2M
2021-04-28 82.27 86.12 79.66 84.34 2.1M
2021-04-27 84.05 85.89 81.38 83.27 2.3M
2021-04-26 75.35 83.53 74.82 83.16 3.2M
2021-04-23 75.93 77.65 74.11 74.83 2.4M
2021-04-22 71.88 79.49 69.25 75.14 5.4M
2021-04-21 65.30 72.62 63.70 72.58 3.0M
2021-04-20 65.62 68.40 61.90 65.92 3.4M
2021-04-19 69.20 71.72 64.48 66.30 3.4M
2021-04-16 75.63 75.78 68.31 70.80 3.4M
2021-04-15 74.94 77.20 73.40 74.50 2.9M
2021-04-14 68.00 75.59 67.27 72.12 4.5M
2021-04-13 64.79 67.00 62.60 67.00 2.9M
2021-04-12 68.67 68.67 62.58 64.21 3.8M
2021-04-09 72.99 73.18 67.41 68.63 3.2M
2021-04-08 73.57 75.92 71.60 73.29 2.4M
2021-04-07 77.63 77.96 71.25 71.86 2.2M
2021-04-06 83.48 84.72 76.65 77.21 2.1M
2021-04-05 84.41 85.21 80.87 83.97 1.9M
2021-04-01 81.65 85.84 79.16 81.14 3.0M
2021-03-31 71.97 80.00 71.40 78.92 3.5M
2021-03-30 67.30 72.45 63.63 69.95 2.9M
2021-03-29 74.00 74.75 67.93 68.50 2.9M
2021-03-26 78.91 79.74 68.91 75.12 3.8M
2021-03-25 69.30 78.85 67.80 78.78 4.9M
2021-03-24 88.75 88.75 72.12 72.47 4.4M
2021-03-23 101.44 101.44 84.00 85.77 4.2M
2021-03-22 100.67 106.26 99.44 103.62 1.4M
2021-03-19 91.40 99.62 91.40 99.09 1.6M
2021-03-18 100.70 103.97 90.00 90.68 2.1M
2021-03-17 97.57 107.64 95.00 105.91 1.3M
2021-03-16 108.70 109.48 96.44 102.30 1.7M
2021-03-15 104.48 107.88 101.77 107.22 1.2M
2021-03-12 102.13 104.02 97.28 103.67 1.6M
2021-03-11 99.58 105.19 98.44 105.07 1.7M
2021-03-10 99.09 101.00 92.11 93.83 2.3M
2021-03-09 86.29 96.36 86.29 93.77 2.5M
2021-03-08 91.75 94.87 80.74 81.89 2.6M
2021-03-05 87.30 89.50 70.33 89.50 4.5M
2021-03-04 91.89 95.07 78.58 83.63 3.6M
2021-03-03 106.00 107.25 92.12 92.42 2.6M
2021-03-02 117.50 117.89 107.00 107.43 1.3M
2021-03-01 115.38 119.88 114.29 118.89 0.9M
2021-02-26 111.37 115.83 100.56 110.44 1.9M
2021-02-25 122.24 127.23 106.24 108.33 1.7M
2021-02-24 116.81 126.88 115.48 123.80 1.2M
2021-02-23 120.00 122.87 102.40 118.19 2.3M
2021-02-22 137.41 139.45 125.46 126.35 1.3M
2021-02-19 135.80 144.84 135.00 139.00 1.4M
2021-02-18 139.32 139.49 129.26 132.00 1.4M
2021-02-17 139.93 144.41 132.59 143.73 1.0M
2021-02-16 157.06 157.06 140.13 141.82 1.3M
2021-02-12 156.93 159.78 150.75 153.63 0.8M
2021-02-11 169.96 169.96 152.98 158.28 0.9M
2021-02-10 180.56 184.55 156.74 165.15 1.2M
2021-02-09 184.56 185.61 174.68 176.51 0.7M
2021-02-08 167.40 183.44 163.86 183.21 0.8M
2021-02-05 154.06 164.06 151.05 162.50 0.6M
2021-02-04 149.00 154.02 145.27 150.67 0.4M
2021-02-03 151.42 155.94 145.00 146.99 0.8M
2021-02-02 147.93 153.09 138.77 151.86 0.8M
2021-02-01 135.00 143.96 130.94 143.07 1.2M
2021-01-29 127.95 136.19 119.81 126.17 1.2M
2021-01-28 128.50 133.00 120.54 123.17 0.9M
2021-01-27 124.92 140.97 116.30 125.05 1.4M
2021-01-26 138.81 141.49 128.24 130.22 1.0M
2021-01-25 127.96 137.33 122.90 137.18 1.1M
2021-01-22 119.51 127.75 118.35 126.23 0.7M
2021-01-21 131.91 132.60 120.49 121.88 0.8M
2021-01-20 132.73 136.61 129.27 130.54 0.6M
2021-01-19 128.50 132.70 127.76 130.38 0.5M
2021-01-15 127.23 134.83 121.51 124.38 1.0M
2021-01-14 118.60 129.00 118.49 128.22 0.9M
2021-01-13 119.27 122.50 116.50 117.25 0.6M
2021-01-12 117.41 121.29 115.03 118.56 0.9M
2021-01-11 116.72 119.40 110.57 116.09 0.7M
2021-01-08 118.09 125.74 112.33 119.51 1.1M
2021-01-07 109.10 119.16 108.33 118.85 1.2M
2021-01-06 98.40 110.00 97.78 105.87 1.4M
2021-01-05 99.16 101.36 97.37 100.17 0.6M
2021-01-04 102.09 104.00 96.44 100.36 1.0M