Direxion Daily MSCI India Bull 2X Shares (INDL)
NYSEARCA: INDL · Real-Time Price · USD
56.09
+0.62 (1.12%)
Aug 15, 2025, 4:00 PM - Market closed
INDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.86 | 56.09 | 55.73 | 56.09 | 56.09 | 1.12% | 15,038 |
| Aug 14, 2025 | 55.48 | 55.56 | 55.18 | 55.47 | 55.47 | -1.16% | 42,017 |
| Aug 13, 2025 | 56.05 | 56.20 | 55.86 | 56.12 | 56.12 | 1.01% | 37,345 |
| Aug 12, 2025 | 55.19 | 55.65 | 55.00 | 55.56 | 55.56 | 0.67% | 40,370 |
| Aug 11, 2025 | 55.41 | 55.41 | 55.00 | 55.19 | 55.19 | 0.77% | 20,756 |
| Aug 8, 2025 | 54.81 | 55.00 | 54.66 | 54.77 | 54.77 | -1.83% | 44,891 |
| Aug 7, 2025 | 56.01 | 56.38 | 55.73 | 55.79 | 55.79 | 1.20% | 30,720 |
| Aug 6, 2025 | 55.53 | 55.53 | 54.50 | 55.13 | 55.13 | -0.64% | 50,992 |
| Aug 5, 2025 | 55.82 | 56.06 | 55.45 | 55.49 | 55.49 | -0.26% | 18,707 |
| Aug 4, 2025 | 56.56 | 56.62 | 55.43 | 55.63 | 55.63 | -1.00% | 25,420 |
| Aug 1, 2025 | 55.99 | 56.43 | 55.81 | 56.19 | 56.19 | 0.27% | 26,356 |
| Jul 31, 2025 | 56.38 | 56.62 | 55.94 | 56.04 | 56.04 | -0.25% | 28,595 |
| Jul 30, 2025 | 56.54 | 56.66 | 56.11 | 56.18 | 56.18 | -2.79% | 34,590 |
| Jul 29, 2025 | 58.07 | 58.07 | 57.49 | 57.79 | 57.79 | 0.84% | 57,564 |
| Jul 28, 2025 | 57.76 | 57.77 | 57.19 | 57.31 | 57.31 | -1.95% | 43,307 |
| Jul 25, 2025 | 58.37 | 58.72 | 58.12 | 58.45 | 58.45 | -1.28% | 81,736 |
| Jul 24, 2025 | 60.16 | 60.16 | 59.17 | 59.21 | 59.21 | -2.37% | 39,010 |
| Jul 23, 2025 | 60.63 | 60.97 | 60.49 | 60.65 | 60.65 | 0.45% | 32,852 |
| Jul 22, 2025 | 60.08 | 60.47 | 60.05 | 60.38 | 60.38 | -0.63% | 16,118 |
| Jul 21, 2025 | 60.78 | 61.13 | 60.59 | 60.76 | 60.76 | 0.95% | 27,453 |
| Jul 18, 2025 | 60.47 | 60.62 | 60.13 | 60.19 | 60.19 | -1.99% | 39,217 |
| Jul 17, 2025 | 60.92 | 61.49 | 60.71 | 61.41 | 61.41 | -0.84% | 36,590 |
| Jul 16, 2025 | 61.47 | 61.95 | 61.20 | 61.93 | 61.93 | 1.42% | 16,324 |
| Jul 15, 2025 | 61.72 | 61.72 | 61.06 | 61.06 | 61.06 | -0.41% | 14,778 |
| Jul 14, 2025 | 61.05 | 61.31 | 61.00 | 61.31 | 61.31 | 0.31% | 10,067 |
| Jul 11, 2025 | 61.27 | 61.50 | 61.00 | 61.12 | 61.12 | -1.47% | 24,102 |
| Jul 10, 2025 | 62.13 | 62.15 | 61.82 | 62.03 | 62.03 | -1.40% | 16,697 |
| Jul 9, 2025 | 62.72 | 63.04 | 62.60 | 62.91 | 62.91 | 0.05% | 18,234 |
| Jul 8, 2025 | 62.94 | 63.04 | 62.73 | 62.88 | 62.88 | 0.96% | 24,475 |
| Jul 7, 2025 | 62.73 | 62.82 | 62.13 | 62.28 | 62.28 | -1.70% | 40,167 |
| Jul 3, 2025 | 63.06 | 63.36 | 63.01 | 63.36 | 63.36 | 0.59% | 17,523 |
| Jul 2, 2025 | 62.58 | 62.99 | 62.58 | 62.99 | 62.99 | -0.77% | 22,908 |
| Jul 1, 2025 | 63.15 | 63.55 | 63.15 | 63.48 | 63.48 | 0.65% | 11,982 |
| Jun 30, 2025 | 63.04 | 63.12 | 62.77 | 63.07 | 63.07 | -0.76% | 15,390 |
| Jun 27, 2025 | 63.74 | 63.92 | 63.47 | 63.55 | 63.55 | 0.49% | 28,448 |
| Jun 26, 2025 | 62.92 | 63.43 | 62.92 | 63.24 | 63.24 | 2.60% | 41,574 |
| Jun 25, 2025 | 61.51 | 61.66 | 61.35 | 61.64 | 61.64 | 0.77% | 11,889 |
| Jun 24, 2025 | 60.78 | 61.29 | 60.57 | 61.17 | 61.17 | 1.56% | 33,154 |
| Jun 23, 2025 | 59.28 | 60.27 | 59.27 | 60.23 | 60.03 | 1.31% | 25,176 |
| Jun 20, 2025 | 60.06 | 60.07 | 59.45 | 59.45 | 59.26 | 0.49% | 37,315 |
| Jun 18, 2025 | 59.25 | 59.46 | 59.10 | 59.16 | 58.97 | -0.24% | 31,985 |
| Jun 17, 2025 | 59.95 | 60.06 | 59.25 | 59.30 | 59.11 | -2.77% | 64,961 |
| Jun 16, 2025 | 60.57 | 61.57 | 60.57 | 60.99 | 60.79 | 1.82% | 32,966 |
| Jun 13, 2025 | 59.83 | 60.36 | 59.60 | 59.90 | 59.71 | -2.63% | 74,023 |
| Jun 12, 2025 | 61.22 | 61.63 | 61.22 | 61.52 | 61.32 | -1.93% | 39,553 |
| Jun 11, 2025 | 62.89 | 63.03 | 62.67 | 62.73 | 62.53 | 0.10% | 26,074 |
| Jun 10, 2025 | 62.32 | 62.72 | 62.32 | 62.67 | 62.47 | 0.08% | 13,066 |
| Jun 9, 2025 | 62.28 | 62.83 | 62.24 | 62.62 | 62.42 | 1.03% | 38,867 |
| Jun 6, 2025 | 61.64 | 61.99 | 61.62 | 61.98 | 61.78 | 2.92% | 37,444 |
| Jun 5, 2025 | 60.47 | 60.63 | 60.19 | 60.22 | 60.02 | 0.74% | 28,550 |