Direxion Daily MSCI India Bull 2X Shares (INDL)
NYSEARCA: INDL · Real-Time Price · USD
57.20
+0.43 (0.76%)
Dec 5, 2025, 4:00 PM EST - Market closed
INDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.47 | 57.47 | 57.13 | 57.20 | 57.20 | 0.76% | 14,208 |
| Dec 4, 2025 | 56.75 | 56.96 | 56.51 | 56.77 | 56.77 | 1.21% | 12,200 |
| Dec 3, 2025 | 56.44 | 56.50 | 55.78 | 56.09 | 56.09 | -1.54% | 30,993 |
| Dec 2, 2025 | 57.29 | 57.29 | 56.90 | 56.97 | 56.97 | -1.64% | 25,408 |
| Dec 1, 2025 | 58.12 | 58.29 | 57.92 | 57.92 | 57.92 | -1.55% | 12,449 |
| Nov 28, 2025 | 58.47 | 58.96 | 58.47 | 58.83 | 58.83 | 0.14% | 5,896 |
| Nov 26, 2025 | 58.63 | 58.80 | 58.50 | 58.75 | 58.75 | 1.47% | 13,139 |
| Nov 25, 2025 | 57.22 | 57.90 | 57.22 | 57.90 | 57.90 | 0.17% | 9,585 |
| Nov 24, 2025 | 57.47 | 58.10 | 57.47 | 57.80 | 57.80 | 0.03% | 13,413 |
| Nov 21, 2025 | 57.32 | 58.00 | 57.32 | 57.78 | 57.78 | -1.58% | 22,530 |
| Nov 20, 2025 | 59.59 | 59.79 | 58.71 | 58.71 | 58.71 | -0.74% | 14,401 |
| Nov 19, 2025 | 58.99 | 59.67 | 58.99 | 59.15 | 59.15 | 0.75% | 10,858 |
| Nov 18, 2025 | 58.11 | 58.97 | 58.11 | 58.71 | 58.71 | -0.29% | 14,302 |
| Nov 17, 2025 | 59.16 | 59.39 | 58.70 | 58.88 | 58.88 | 0.10% | 31,095 |
| Nov 14, 2025 | 58.30 | 59.00 | 58.20 | 58.82 | 58.82 | 1.80% | 14,806 |
| Nov 13, 2025 | 58.54 | 58.54 | 57.75 | 57.78 | 57.78 | -1.58% | 69,906 |
| Nov 12, 2025 | 58.64 | 58.78 | 58.58 | 58.71 | 58.71 | -0.83% | 18,371 |
| Nov 11, 2025 | 58.47 | 59.28 | 58.39 | 59.20 | 59.20 | 2.19% | 72,256 |
| Nov 10, 2025 | 57.50 | 57.93 | 57.42 | 57.93 | 57.93 | 1.72% | 15,676 |
| Nov 7, 2025 | 56.92 | 57.06 | 56.43 | 56.95 | 56.95 | 0.41% | 14,769 |
| Nov 6, 2025 | 57.49 | 57.49 | 56.52 | 56.72 | 56.72 | -2.59% | 24,745 |
| Nov 5, 2025 | 57.69 | 58.45 | 57.68 | 58.23 | 58.23 | 0.97% | 12,782 |
| Nov 4, 2025 | 57.37 | 57.91 | 57.35 | 57.67 | 57.67 | -0.89% | 27,371 |
| Nov 3, 2025 | 58.19 | 58.20 | 57.88 | 58.19 | 58.19 | 0.94% | 34,905 |
| Oct 31, 2025 | 57.92 | 57.92 | 57.31 | 57.65 | 57.65 | -1.08% | 19,089 |
| Oct 30, 2025 | 58.38 | 58.65 | 58.19 | 58.28 | 58.28 | -1.14% | 15,654 |
| Oct 29, 2025 | 59.23 | 59.75 | 58.74 | 58.95 | 58.95 | 0.17% | 17,004 |
| Oct 28, 2025 | 58.73 | 59.13 | 58.68 | 58.85 | 58.85 | -0.73% | 19,546 |
| Oct 27, 2025 | 59.48 | 59.48 | 59.07 | 59.28 | 59.28 | 0.87% | 19,914 |
| Oct 24, 2025 | 58.97 | 59.06 | 58.77 | 58.77 | 58.77 | -0.98% | 29,597 |
| Oct 23, 2025 | 59.35 | 59.54 | 59.06 | 59.35 | 59.35 | -1.77% | 42,568 |
| Oct 22, 2025 | 60.15 | 61.00 | 60.15 | 60.42 | 60.42 | 2.81% | 52,718 |
| Oct 21, 2025 | 58.85 | 59.00 | 58.68 | 58.77 | 58.77 | -1.01% | 16,213 |
| Oct 20, 2025 | 59.13 | 59.46 | 58.85 | 59.37 | 59.37 | 0.99% | 27,694 |
| Oct 17, 2025 | 58.46 | 58.95 | 58.42 | 58.79 | 58.79 | 1.54% | 32,371 |
| Oct 16, 2025 | 58.15 | 58.38 | 57.74 | 57.90 | 57.90 | 0.99% | 37,746 |
| Oct 15, 2025 | 56.87 | 57.40 | 56.76 | 57.33 | 57.33 | 3.80% | 29,626 |
| Oct 14, 2025 | 55.11 | 55.52 | 54.84 | 55.23 | 55.23 | -0.88% | 19,127 |
| Oct 13, 2025 | 55.82 | 55.84 | 55.53 | 55.72 | 55.72 | 0.76% | 10,945 |
| Oct 10, 2025 | 56.11 | 56.60 | 55.21 | 55.30 | 55.30 | -0.09% | 49,167 |
| Oct 9, 2025 | 55.49 | 55.71 | 55.24 | 55.35 | 55.35 | 0.53% | 21,568 |
| Oct 8, 2025 | 55.35 | 55.35 | 54.92 | 55.06 | 55.06 | -0.94% | 12,901 |
| Oct 7, 2025 | 55.83 | 55.83 | 55.47 | 55.58 | 55.58 | 0.43% | 14,252 |
| Oct 6, 2025 | 55.48 | 55.48 | 55.17 | 55.34 | 55.34 | 1.11% | 16,100 |
| Oct 3, 2025 | 54.71 | 54.85 | 54.57 | 54.73 | 54.73 | 0.48% | 25,886 |
| Oct 2, 2025 | 54.95 | 54.95 | 54.16 | 54.47 | 54.47 | -0.27% | 13,274 |
| Oct 1, 2025 | 54.75 | 55.12 | 54.62 | 54.62 | 54.62 | 1.17% | 23,752 |
| Sep 30, 2025 | 54.02 | 54.04 | 53.80 | 53.99 | 53.99 | -0.17% | 14,841 |
| Sep 29, 2025 | 54.57 | 54.57 | 54.02 | 54.08 | 54.08 | -0.57% | 19,493 |
| Sep 26, 2025 | 54.26 | 54.39 | 53.94 | 54.39 | 54.39 | -0.93% | 14,232 |
| Sep 25, 2025 | 54.86 | 55.10 | 54.71 | 54.90 | 54.90 | -0.56% | 14,904 |
| Sep 24, 2025 | 55.67 | 55.69 | 55.21 | 55.21 | 55.21 | -1.60% | 29,680 |
| Sep 23, 2025 | 56.54 | 56.54 | 56.03 | 56.11 | 56.11 | -2.06% | 34,532 |
| Sep 22, 2025 | 57.52 | 57.55 | 57.22 | 57.29 | 57.08 | -1.58% | 27,372 |
| Sep 19, 2025 | 58.28 | 58.31 | 57.86 | 58.21 | 58.00 | 0.59% | 10,259 |
| Sep 18, 2025 | 58.15 | 58.15 | 57.51 | 57.87 | 57.66 | -0.98% | 25,597 |
| Sep 17, 2025 | 58.45 | 59.28 | 58.31 | 58.44 | 58.22 | 0.53% | 34,855 |
| Sep 16, 2025 | 57.73 | 58.17 | 57.66 | 58.13 | 57.92 | 1.59% | 22,810 |
| Sep 15, 2025 | 57.20 | 57.26 | 56.97 | 57.22 | 57.01 | 1.02% | 12,426 |
| Sep 12, 2025 | 57.01 | 57.01 | 56.62 | 56.64 | 56.43 | -0.37% | 15,401 |
| Sep 11, 2025 | 56.54 | 56.93 | 56.49 | 56.85 | 56.64 | 0.34% | 20,468 |
| Sep 10, 2025 | 56.56 | 56.86 | 56.51 | 56.66 | 56.45 | 1.69% | 26,672 |
| Sep 9, 2025 | 56.00 | 56.02 | 55.62 | 55.72 | 55.51 | -0.77% | 22,215 |
| Sep 8, 2025 | 55.80 | 56.25 | 55.80 | 56.15 | 55.94 | 1.67% | 23,451 |
| Sep 5, 2025 | 55.66 | 55.71 | 55.17 | 55.23 | 55.02 | -0.53% | 8,861 |
| Sep 4, 2025 | 55.39 | 55.52 | 55.11 | 55.52 | 55.32 | -0.20% | 19,973 |
| Sep 3, 2025 | 55.64 | 55.64 | 55.39 | 55.63 | 55.42 | 1.02% | 19,498 |
| Sep 2, 2025 | 54.67 | 55.20 | 54.67 | 55.07 | 54.87 | 1.38% | 26,583 |
| Aug 29, 2025 | 54.60 | 54.60 | 54.00 | 54.32 | 54.12 | -2.21% | 33,366 |
| Aug 28, 2025 | 55.33 | 55.62 | 55.30 | 55.55 | 55.35 | -0.47% | 22,300 |
| Aug 27, 2025 | 55.32 | 55.83 | 55.23 | 55.81 | 55.60 | 0.45% | 19,903 |
| Aug 26, 2025 | 55.75 | 55.78 | 55.43 | 55.56 | 55.36 | -2.49% | 31,628 |
| Aug 25, 2025 | 57.44 | 57.51 | 56.91 | 56.98 | 56.77 | -1.33% | 11,801 |
| Aug 22, 2025 | 57.22 | 57.86 | 57.05 | 57.75 | 57.54 | -0.05% | 20,616 |
| Aug 21, 2025 | 57.98 | 57.98 | 57.60 | 57.78 | 57.57 | -0.98% | 8,792 |
| Aug 20, 2025 | 58.33 | 58.52 | 58.06 | 58.35 | 58.13 | 0.41% | 17,233 |
| Aug 19, 2025 | 58.23 | 58.23 | 57.81 | 58.11 | 57.90 | 0.78% | 45,702 |
| Aug 18, 2025 | 57.37 | 57.80 | 57.22 | 57.66 | 57.45 | 2.80% | 63,005 |
| Aug 15, 2025 | 55.86 | 56.09 | 55.73 | 56.09 | 55.88 | 1.12% | 16,239 |
| Aug 14, 2025 | 55.48 | 55.56 | 55.18 | 55.47 | 55.27 | -1.16% | 42,017 |
| Aug 13, 2025 | 56.05 | 56.20 | 55.86 | 56.12 | 55.91 | 1.01% | 37,345 |
| Aug 12, 2025 | 55.19 | 55.65 | 55.00 | 55.56 | 55.36 | 0.67% | 40,370 |
| Aug 11, 2025 | 55.41 | 55.41 | 55.00 | 55.19 | 54.99 | 0.77% | 20,756 |
| Aug 8, 2025 | 54.81 | 55.00 | 54.66 | 54.77 | 54.57 | -1.83% | 44,891 |
| Aug 7, 2025 | 56.01 | 56.38 | 55.73 | 55.79 | 55.58 | 1.20% | 30,720 |
| Aug 6, 2025 | 55.53 | 55.53 | 54.50 | 55.13 | 54.93 | -0.64% | 50,992 |
| Aug 5, 2025 | 55.82 | 56.06 | 55.45 | 55.49 | 55.28 | -0.26% | 18,707 |
| Aug 4, 2025 | 56.56 | 56.62 | 55.43 | 55.63 | 55.42 | -1.00% | 25,420 |
| Aug 1, 2025 | 55.99 | 56.43 | 55.81 | 56.19 | 55.98 | 0.27% | 26,356 |
| Jul 31, 2025 | 56.38 | 56.62 | 55.94 | 56.04 | 55.83 | -0.25% | 28,595 |
| Jul 30, 2025 | 56.54 | 56.66 | 56.11 | 56.18 | 55.97 | -2.79% | 34,590 |
| Jul 29, 2025 | 58.07 | 58.07 | 57.49 | 57.79 | 57.58 | 0.84% | 57,564 |
| Jul 28, 2025 | 57.76 | 57.77 | 57.19 | 57.31 | 57.10 | -1.95% | 43,307 |
| Jul 25, 2025 | 58.37 | 58.72 | 58.12 | 58.45 | 58.23 | -1.28% | 81,736 |
| Jul 24, 2025 | 60.16 | 60.16 | 59.17 | 59.21 | 58.99 | -2.37% | 39,010 |
| Jul 23, 2025 | 60.63 | 60.97 | 60.49 | 60.65 | 60.43 | 0.45% | 32,852 |
| Jul 22, 2025 | 60.08 | 60.47 | 60.05 | 60.38 | 60.16 | -0.63% | 16,118 |
| Jul 21, 2025 | 60.78 | 61.13 | 60.59 | 60.76 | 60.54 | 0.95% | 27,453 |
| Jul 18, 2025 | 60.47 | 60.62 | 60.13 | 60.19 | 59.97 | -1.99% | 39,217 |
| Jul 17, 2025 | 60.92 | 61.49 | 60.71 | 61.41 | 61.18 | -0.84% | 36,590 |