Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DL3L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 8,581.93 | -586.10 | -6.39% | 9,174.26 | 9,174.26 | 8,413.10 | 0 |
| Jun 04 2024 | 9,168.03 | 655.61 | 7.70% | 8,519.07 | 9,296.47 | 8,519.07 | 0 |
| Jun 03 2024 | 8,512.42 | -347.25 | -3.92% | 8,862.34 | 8,862.34 | 8,214.27 | 0 |
| May 31 2024 | 8,859.67 | 3.57 | 0.04% | 8,868.78 | 9,098.36 | 8,711.09 | 0 |
| May 30 2024 | 8,856.10 | -72.02 | -0.81% | 8,962.06 | 9,202.39 | 8,737.49 | 0 |
| May 29 2024 | 8,928.12 | 642.24 | 7.75% | 8,293.36 | 9,037.68 | 8,293.36 | 0 |
| May 28 2024 | 8,285.88 | 295.21 | 3.69% | 7,994.87 | 8,413.48 | 7,758.02 | 0 |
| May 27 2024 | 7,990.67 | -229.70 | -2.79% | 8,211.01 | 8,279.72 | 7,989.38 | 0 |
| May 24 2024 | 8,220.37 | 0.58 | 0.01% | 8,238.13 | 8,766.87 | 8,179.49 | 0 |
| May 23 2024 | 8,219.79 | -27.45 | -0.33% | 8,247.11 | 8,380.96 | 7,986.89 | 0 |
| May 22 2024 | 8,247.24 | 147.74 | 1.82% | 8,091.47 | 8,362.29 | 8,091.47 | 0 |
| May 21 2024 | 8,099.50 | 132.06 | 1.66% | 7,975.05 | 8,362.84 | 7,975.05 | 0 |
| May 20 2024 | 7,967.44 | -176.25 | -2.16% | 8,146.74 | 8,146.74 | 7,860.65 | 0 |
| May 17 2024 | 8,143.69 | 109.97 | 1.37% | 8,117.19 | 8,373.30 | 8,084.87 | 0 |
| May 16 2024 | 8,033.72 | 377.25 | 4.93% | 7,647.32 | 8,097.57 | 7,602.07 | 0 |
| May 15 2024 | 7,656.47 | -457.28 | -5.64% | 8,110.29 | 8,110.29 | 7,584.97 | 0 |
| May 14 2024 | 8,113.75 | 84.13 | 1.05% | 8,055.51 | 8,375.83 | 8,016.76 | 0 |
| May 13 2024 | 8,029.62 | 110.40 | 1.39% | 7,938.02 | 8,136.34 | 7,859.68 | 0 |
| May 10 2024 | 7,919.22 | -257.30 | -3.15% | 8,182.63 | 8,182.63 | 7,695.59 | 0 |
| May 09 2024 | 8,176.52 | -619.06 | -7.04% | 8,803.94 | 8,837.39 | 8,134.28 | 0 |
| May 08 2024 | 8,795.58 | -226.55 | -2.51% | 9,029.04 | 9,039.28 | 8,645.76 | 0 |
| May 07 2024 | 9,022.13 | -972.56 | -9.73% | 10,003.10 | 10,003.10 | 8,974.59 | 0 |
| May 06 2024 | 9,994.69 | -694.62 | -6.50% | 10,718.26 | 10,718.26 | 9,895.18 | 0 |
| May 03 2024 | 10,689.31 | -448.54 | -4.03% | 11,131.27 | 11,131.84 | 10,235.29 | 0 |
| May 02 2024 | 11,137.85 | 171.15 | 1.56% | 10,969.69 | 11,225.69 | 10,775.94 | 0 |
| Apr 30 2024 | 10,966.70 | 743.82 | 7.28% | 10,225.12 | 11,011.92 | 10,091.78 | 0 |
| Apr 29 2024 | 10,222.88 | 190.41 | 1.90% | 10,053.40 | 10,280.46 | 9,768.60 | 0 |
| Apr 26 2024 | 10,032.47 | -1,045.53 | -9.44% | 11,072.40 | 11,072.40 | 9,864.97 | 0 |
| Apr 25 2024 | 11,078.00 | 697.35 | 6.72% | 10,391.51 | 11,565.36 | 10,340.98 | 0 |
| Apr 24 2024 | 10,380.65 | 200.88 | 1.97% | 10,178.36 | 10,492.39 | 9,839.98 | 0 |
| Apr 23 2024 | 10,179.77 | -1,228.19 | -10.77% | 11,415.78 | 11,415.78 | 10,148.43 | 0 |
| Apr 22 2024 | 11,407.96 | -552.45 | -4.62% | 11,987.40 | 11,987.40 | 11,272.63 | 0 |
| Apr 19 2024 | 11,960.41 | 461.13 | 4.01% | 11,520.56 | 12,458.88 | 11,520.38 | 0 |
| Apr 18 2024 | 11,499.28 | -303.33 | -2.57% | 11,787.49 | 12,059.43 | 11,378.77 | 0 |
| Apr 17 2024 | 11,802.61 | -7.70 | -0.07% | 11,830.48 | 11,980.51 | 11,162.50 | 0 |
| Apr 16 2024 | 11,810.31 | 1,092.57 | 10.19% | 10,745.12 | 12,029.76 | 10,742.96 | 0 |
| Apr 15 2024 | 10,717.74 | -389.37 | -3.51% | 11,103.49 | 11,103.49 | 10,000.66 | 0 |
| Apr 12 2024 | 11,107.11 | 112.81 | 1.03% | 10,954.39 | 11,405.40 | 10,111.64 | 0 |
| Apr 11 2024 | 10,994.30 | 583.86 | 5.61% | 10,422.39 | 11,355.86 | 10,403.06 | 0 |
| Apr 10 2024 | 10,410.44 | -74.86 | -0.71% | 10,485.19 | 10,903.61 | 9,833.06 | 0 |
| Apr 09 2024 | 10,485.30 | 895.85 | 9.34% | 9,599.61 | 10,552.98 | 9,599.20 | 0 |
| Apr 08 2024 | 9,589.45 | -535.68 | -5.29% | 10,196.15 | 10,196.15 | 9,560.59 | 0 |
| Apr 05 2024 | 10,125.13 | 815.53 | 8.76% | 9,322.05 | 10,433.24 | 9,322.05 | 0 |
| Apr 04 2024 | 9,309.60 | -119.31 | -1.27% | 9,441.69 | 9,535.59 | 9,222.28 | 0 |
| Apr 03 2024 | 9,428.91 | -307.14 | -3.15% | 9,749.11 | 9,749.11 | 9,397.74 | 0 |
| Apr 02 2024 | 9,736.05 | 749.94 | 8.35% | 9,024.35 | 9,760.51 | 8,769.91 | 0 |
| Mar 28 2024 | 8,986.11 | -45.09 | -0.50% | 9,037.74 | 9,066.92 | 8,913.09 | 0 |
| Mar 27 2024 | 9,031.20 | -322.42 | -3.45% | 9,358.57 | 9,358.57 | 8,909.83 | 0 |
| Mar 26 2024 | 9,353.62 | -454.33 | -4.63% | 9,813.20 | 9,833.13 | 9,249.74 | 0 |
| Mar 25 2024 | 9,807.95 | -187.57 | -1.88% | 10,019.14 | 10,132.55 | 9,714.68 | 0 |
| Mar 22 2024 | 9,995.52 | -95.21 | -0.94% | 10,115.43 | 10,247.88 | 9,917.69 | 0 |
| Mar 21 2024 | 10,090.73 | -677.65 | -6.29% | 10,757.65 | 10,757.65 | 10,088.39 | 0 |
| Mar 20 2024 | 10,768.38 | -107.83 | -0.99% | 10,883.59 | 11,019.96 | 10,644.11 | 0 |
| Mar 19 2024 | 10,876.21 | -228.23 | -2.06% | 11,115.96 | 11,193.98 | 10,830.48 | 0 |
| Mar 18 2024 | 11,104.44 | 45.06 | 0.41% | 11,088.77 | 11,232.89 | 10,747.03 | 0 |
| Mar 15 2024 | 11,059.38 | 32.46 | 0.29% | 11,052.97 | 11,102.10 | 10,622.89 | 0 |
| Mar 14 2024 | 11,026.92 | 91.62 | 0.84% | 10,767.25 | 11,206.38 | 10,613.48 | 0 |
| Mar 13 2024 | 10,935.30 | 25.03 | 0.23% | 10,837.01 | 11,028.06 | 10,765.08 | 0 |
| Mar 12 2024 | 10,910.27 | -1,019.78 | -8.55% | 11,639.48 | 11,937.17 | 10,872.11 | 0 |
| Mar 11 2024 | 11,930.05 | 340.03 | 2.93% | 12,145.20 | 12,306.55 | 11,909.79 | 0 |
| Mar 08 2024 | 11,590.02 | 136.97 | 1.20% | 11,431.23 | 11,677.09 | 11,383.33 | 0 |
