Direxion Daily MSCI India Bull 2x Shares (INDL)

INDL
🏛️ 美国 →
54.39
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 54.26 54.39 53.94 54.39 0.0M
2025-09-25 54.86 55.10 54.71 54.90 0.0M
2025-09-24 55.67 55.69 55.21 55.21 0.0M
2025-09-23 56.54 56.54 56.03 56.11 0.0M
2025-09-22 57.52 57.55 57.22 57.29 0.0M
2025-09-19 58.28 58.31 57.86 58.21 0.0M
2025-09-18 58.15 58.15 57.51 57.87 0.0M
2025-09-17 58.45 59.28 58.31 58.44 0.0M
2025-09-16 57.73 58.17 57.66 58.13 0.0M
2025-09-15 57.20 57.26 56.97 57.22 0.0M
2025-09-12 57.01 57.01 56.62 56.64 0.0M
2025-09-11 56.54 56.93 56.49 56.85 0.0M
2025-09-10 56.56 56.86 56.51 56.66 0.0M
2025-09-09 56.00 56.02 55.62 55.72 0.0M
2025-09-08 55.80 56.25 55.80 56.15 0.0M
2025-09-05 55.66 55.71 55.17 55.23 0.0M
2025-09-04 55.39 55.52 55.11 55.52 0.0M
2025-09-03 55.64 55.64 55.39 55.63 0.0M
2025-09-02 54.67 55.20 54.67 55.07 0.0M
2025-08-29 54.60 54.60 54.00 54.32 0.0M
2025-08-28 55.33 55.62 55.30 55.55 0.0M
2025-08-27 55.32 55.83 55.23 55.81 0.0M
2025-08-26 55.75 55.78 55.43 55.56 0.0M
2025-08-25 57.44 57.51 56.91 56.98 0.0M
2025-08-22 57.22 57.86 57.05 57.75 0.0M
2025-08-21 57.98 57.98 57.60 57.78 0.0M
2025-08-20 58.33 58.52 58.06 58.35 0.0M
2025-08-19 58.23 58.23 57.81 58.11 0.0M
2025-08-18 57.37 57.80 57.22 57.66 0.1M
2025-08-15 55.86 56.09 55.73 56.09 0.0M
2025-08-14 55.48 55.56 55.18 55.47 0.0M
2025-08-13 56.05 56.20 55.85 56.12 0.0M
2025-08-12 55.19 55.65 55.00 55.56 0.0M
2025-08-11 55.41 55.41 55.00 55.19 0.0M
2025-08-08 54.81 55.00 54.66 54.77 0.0M
2025-08-07 56.01 56.38 55.73 55.79 0.0M
2025-08-06 55.53 55.53 54.50 55.13 0.1M
2025-08-05 55.82 56.06 55.45 55.49 0.0M
2025-08-04 56.56 56.62 55.43 55.63 0.0M
2025-08-01 55.99 56.43 55.81 56.19 0.0M
2025-07-31 56.38 56.62 55.94 56.04 0.0M
2025-07-30 56.54 56.66 56.11 56.18 0.0M
2025-07-29 58.07 58.07 57.49 57.79 0.1M
2025-07-28 57.76 57.77 57.19 57.31 0.0M
2025-07-25 58.37 58.72 58.12 58.45 0.1M
2025-07-24 60.16 60.16 59.17 59.21 0.0M
2025-07-23 60.63 60.97 60.49 60.65 0.0M
2025-07-22 60.08 60.47 60.05 60.38 0.0M
2025-07-21 60.78 61.13 60.59 60.76 0.0M
2025-07-18 60.47 60.62 60.13 60.19 0.0M
2025-07-17 60.92 61.49 60.71 61.41 0.0M
2025-07-16 61.47 61.95 61.20 61.93 0.0M
2025-07-15 61.72 61.72 61.06 61.06 0.0M
2025-07-14 61.05 61.31 61.00 61.31 0.0M
2025-07-11 61.27 61.50 61.00 61.12 0.0M
2025-07-10 62.13 62.15 61.82 62.03 0.0M
2025-07-09 62.72 63.04 62.60 62.91 0.0M
2025-07-08 62.94 63.04 62.73 62.88 0.0M
2025-07-07 62.73 62.82 62.13 62.28 0.0M
2025-07-03 63.06 63.36 63.01 63.36 0.0M
2025-07-02 62.58 62.99 62.58 62.99 0.0M
2025-07-01 63.15 63.55 63.15 63.48 0.0M
2025-06-30 63.04 63.12 62.77 63.07 0.0M
2025-06-27 63.74 63.92 63.47 63.55 0.0M
2025-06-26 62.92 63.43 62.92 63.24 0.0M
2025-06-25 61.51 61.66 61.35 61.64 0.0M
2025-06-24 60.78 61.29 60.57 61.17 0.0M
2025-06-23 59.28 60.27 59.27 60.23 0.0M
2025-06-20 60.06 60.07 59.45 59.45 0.0M
2025-06-18 59.25 59.46 59.10 59.16 0.0M
2025-06-17 59.95 60.06 59.25 59.30 0.1M
2025-06-16 60.57 61.57 60.57 60.99 0.0M
2025-06-13 59.83 60.36 59.60 59.90 0.1M
2025-06-12 61.22 61.63 61.22 61.52 0.0M
2025-06-11 62.89 63.03 62.67 62.73 0.0M
2025-06-10 62.32 62.72 62.32 62.67 0.0M
2025-06-09 62.28 62.83 62.24 62.62 0.0M
2025-06-06 61.64 61.99 61.62 61.98 0.0M
2025-06-05 60.47 60.63 60.19 60.22 0.0M
2025-06-04 59.88 59.95 59.76 59.78 0.0M
2025-06-03 59.90 59.99 59.64 59.81 0.0M
2025-06-02 60.73 61.17 60.54 61.17 0.0M
2025-05-30 60.65 60.85 60.20 60.69 0.0M
2025-05-29 60.92 61.35 60.89 61.29 0.0M
2025-05-28 60.58 60.68 60.38 60.65 0.0M
2025-05-27 61.33 61.33 60.92 61.17 0.1M
2025-05-23 60.60 61.44 60.37 61.22 0.0M
2025-05-22 59.49 59.67 59.26 59.51 0.0M
2025-05-21 60.53 60.77 60.06 60.08 0.0M
2025-05-20 60.35 60.48 60.05 60.27 0.0M
2025-05-19 61.21 61.94 61.21 61.88 0.0M
2025-05-16 61.37 61.69 61.10 61.60 0.0M
2025-05-15 61.24 61.85 61.24 61.83 0.0M
2025-05-14 60.07 60.28 59.84 60.02 0.0M
2025-05-13 59.58 60.47 59.38 60.15 0.0M
2025-05-12 60.94 61.08 60.39 60.80 0.1M
2025-05-09 57.23 57.41 56.23 56.58 0.1M
2025-05-08 56.84 56.84 54.32 54.91 0.3M
2025-05-07 59.33 59.55 58.66 58.72 0.1M
2025-05-06 59.96 60.24 59.75 59.77 0.1M
2025-05-05 61.24 61.44 61.05 61.10 0.1M
2025-05-02 60.50 60.67 60.04 60.19 0.1M
2025-05-01 59.69 59.86 59.37 59.51 0.1M
2025-04-30 59.20 59.67 58.93 59.52 0.1M
2025-04-29 59.17 59.54 58.90 59.44 0.1M
2025-04-28 59.31 59.72 58.57 58.87 0.1M
2025-04-25 57.82 58.00 57.41 57.94 0.1M
2025-04-24 59.02 60.06 59.02 59.99 0.1M
2025-04-23 59.70 59.70 58.65 58.79 0.1M
2025-04-22 59.36 59.98 59.14 59.49 0.2M
2025-04-21 58.42 58.70 57.81 58.44 0.1M
2025-04-17 56.29 57.43 56.29 56.93 0.1M
2025-04-16 55.38 55.49 54.41 54.52 0.0M
2025-04-15 55.35 55.41 54.39 54.49 0.0M
2025-04-14 54.96 54.96 54.00 54.19 0.0M
2025-04-11 52.39 53.74 52.29 53.61 0.0M
2025-04-10 53.88 53.88 51.72 53.28 0.1M
2025-04-09 49.88 54.99 49.39 54.11 0.1M
2025-04-08 52.64 52.64 49.98 50.58 0.1M
2025-04-07 50.15 51.98 49.54 50.58 0.1M
2025-04-04 52.07 52.07 50.31 50.54 0.1M
2025-04-03 54.25 55.22 54.25 54.87 0.1M
2025-04-02 55.11 55.93 55.11 55.73 0.1M
2025-04-01 54.33 54.82 54.18 54.68 0.0M
2025-03-31 54.39 55.63 54.39 55.57 0.1M
2025-03-28 55.90 56.00 55.15 55.15 0.0M
2025-03-27 56.16 56.47 56.12 56.33 0.1M
2025-03-26 56.01 56.01 55.42 55.42 0.1M
2025-03-25 56.76 56.94 56.39 56.81 0.1M
2025-03-24 57.17 57.32 57.04 57.29 0.1M
2025-03-21 55.42 55.94 55.42 55.83 0.1M
2025-03-20 54.03 54.48 53.86 54.30 0.0M
2025-03-19 53.69 54.23 53.52 54.07 0.1M
2025-03-18 52.48 52.72 52.24 52.60 0.1M
2025-03-17 50.93 51.60 50.93 51.60 0.1M
2025-03-14 50.16 50.51 50.16 50.44 0.0M
2025-03-13 49.69 49.83 49.55 49.68 0.0M
2025-03-12 50.19 50.23 49.85 50.18 0.1M
2025-03-11 49.88 50.29 49.70 50.05 0.1M
2025-03-10 49.41 49.73 49.05 49.39 0.1M
2025-03-07 50.72 51.00 50.24 50.92 0.0M
2025-03-06 50.65 51.29 50.60 50.63 0.1M
2025-03-05 50.00 50.75 50.00 50.57 0.0M
2025-03-04 48.31 48.90 48.00 48.52 0.1M
2025-03-03 49.15 49.47 48.22 48.47 0.1M
2025-02-28 48.62 49.07 48.14 49.02 0.1M
2025-02-27 50.43 50.44 49.91 50.03 0.0M
2025-02-26 51.12 51.46 50.98 51.08 0.0M
2025-02-25 51.14 51.49 50.91 51.48 0.0M
2025-02-24 51.50 51.58 51.30 51.51 0.0M
2025-02-21 52.72 52.72 51.58 51.60 0.1M
2025-02-20 53.12 53.50 52.97 53.33 0.0M
2025-02-19 52.50 52.65 52.27 52.65 0.0M
2025-02-18 52.10 52.48 52.10 52.30 0.0M
2025-02-14 52.76 52.78 52.25 52.32 0.1M
2025-02-13 53.19 54.09 53.18 54.09 0.1M
2025-02-12 52.90 53.28 52.43 52.82 0.0M
2025-02-11 53.60 53.74 53.41 53.46 0.0M
2025-02-10 54.10 54.49 54.10 54.45 0.0M
2025-02-07 55.01 55.04 54.12 54.28 0.0M
2025-02-06 55.21 55.28 55.01 55.14 0.0M
2025-02-05 56.07 56.14 55.84 56.05 0.0M
2025-02-04 56.23 56.57 56.05 56.52 0.1M
2025-02-03 54.50 55.40 54.44 55.27 0.1M
2025-01-31 56.10 56.12 55.53 55.58 0.0M
2025-01-30 55.04 55.53 55.04 55.43 0.0M
2025-01-29 54.65 54.66 54.34 54.47 0.0M
2025-01-28 53.67 53.79 53.40 53.70 0.0M
2025-01-27 53.31 53.72 53.24 53.60 0.1M
2025-01-24 55.14 55.14 54.82 54.93 0.1M
2025-01-23 55.85 55.92 55.56 55.87 0.1M
2025-01-22 55.04 55.04 54.74 54.78 0.0M
2025-01-21 54.99 55.34 54.98 55.27 0.0M
2025-01-17 56.05 56.31 55.78 56.00 0.0M
2025-01-16 56.32 56.32 55.81 55.81 0.0M
2025-01-15 56.63 56.63 56.25 56.25 0.0M
2025-01-14 55.71 55.78 55.26 55.64 0.0M
2025-01-13 54.50 54.97 54.42 54.97 0.1M
2025-01-10 57.15 57.15 56.09 56.23 0.0M
2025-01-08 58.88 58.88 58.53 58.74 0.0M
2025-01-07 59.70 59.92 58.98 59.01 0.0M
2025-01-06 59.58 59.88 59.32 59.38 0.0M
2025-01-03 61.40 61.40 61.13 61.22 0.0M
2025-01-02 61.56 61.81 61.21 61.42 0.0M