Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
74.79
-1.20 (-1.57%)
Nov 3, 2025, 4:00 PM EST - Market closed
DUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 74.55 | 75.10 | 74.55 | 74.79 | 74.79 | -1.57% | 3,285 |
| Oct 31, 2025 | 75.14 | 76.48 | 74.80 | 75.99 | 75.99 | 0.75% | 7,641 |
| Oct 30, 2025 | 75.15 | 78.38 | 75.07 | 75.42 | 75.42 | -0.44% | 13,905 |
| Oct 29, 2025 | 75.51 | 77.41 | 74.85 | 75.76 | 75.76 | 0.43% | 13,420 |
| Oct 28, 2025 | 77.04 | 77.45 | 75.43 | 75.43 | 75.43 | -2.02% | 5,258 |
| Oct 27, 2025 | 77.00 | 77.00 | 76.03 | 76.99 | 76.99 | 1.45% | 6,391 |
| Oct 24, 2025 | 77.37 | 77.37 | 75.75 | 75.89 | 75.89 | 0.45% | 16,058 |
| Oct 23, 2025 | 75.00 | 75.55 | 74.36 | 75.55 | 75.55 | 3.42% | 9,810 |
| Oct 22, 2025 | 76.64 | 76.74 | 72.51 | 73.05 | 73.05 | -3.88% | 23,737 |
| Oct 21, 2025 | 74.36 | 76.28 | 74.36 | 76.00 | 76.00 | 3.28% | 8,647 |
| Oct 20, 2025 | 72.27 | 74.27 | 72.27 | 73.59 | 73.59 | 3.01% | 8,176 |
| Oct 17, 2025 | 70.90 | 72.11 | 70.56 | 71.44 | 71.44 | 0.22% | 8,742 |
| Oct 16, 2025 | 73.49 | 73.49 | 70.20 | 71.29 | 71.29 | -2.07% | 4,990 |
| Oct 15, 2025 | 74.85 | 75.50 | 71.95 | 72.79 | 72.79 | -1.24% | 10,819 |
| Oct 14, 2025 | 69.53 | 74.56 | 69.23 | 73.70 | 73.70 | 3.56% | 15,617 |
| Oct 13, 2025 | 70.72 | 71.94 | 70.25 | 71.17 | 71.17 | 3.04% | 18,112 |
| Oct 10, 2025 | 74.38 | 74.38 | 69.07 | 69.07 | 69.07 | -6.72% | 20,280 |
| Oct 9, 2025 | 77.93 | 77.93 | 73.90 | 74.04 | 74.04 | -4.49% | 29,610 |
| Oct 8, 2025 | 75.33 | 77.66 | 75.28 | 77.53 | 77.53 | 2.49% | 6,775 |
| Oct 7, 2025 | 77.45 | 77.45 | 75.24 | 75.64 | 75.64 | -1.70% | 8,016 |
| Oct 6, 2025 | 76.70 | 77.01 | 75.56 | 76.95 | 76.95 | 1.45% | 7,190 |
| Oct 3, 2025 | 75.69 | 77.16 | 75.69 | 75.85 | 75.85 | 0.45% | 4,359 |
| Oct 2, 2025 | 75.07 | 76.42 | 74.42 | 75.51 | 75.51 | 0.59% | 7,954 |
| Oct 1, 2025 | 74.68 | 75.10 | 74.35 | 75.07 | 75.07 | -0.86% | 8,107 |
| Sep 30, 2025 | 74.00 | 75.79 | 74.00 | 75.72 | 75.72 | 2.41% | 5,524 |
| Sep 29, 2025 | 75.32 | 75.32 | 73.38 | 73.94 | 73.94 | 0.69% | 8,969 |
| Sep 26, 2025 | 72.37 | 74.05 | 72.37 | 73.43 | 73.43 | 2.78% | 7,784 |
| Sep 25, 2025 | 72.02 | 72.02 | 70.78 | 71.44 | 71.44 | -1.89% | 10,409 |
| Sep 24, 2025 | 73.65 | 73.68 | 72.82 | 72.82 | 72.82 | -1.91% | 7,801 |
| Sep 23, 2025 | 74.52 | 75.79 | 73.47 | 74.24 | 74.24 | 0.22% | 15,981 |
| Sep 22, 2025 | 72.86 | 74.46 | 72.53 | 74.08 | 73.97 | 1.15% | 10,079 |
| Sep 19, 2025 | 73.77 | 73.77 | 72.03 | 73.24 | 73.14 | 0.32% | 19,273 |
| Sep 18, 2025 | 71.28 | 73.36 | 71.03 | 73.01 | 72.90 | 3.28% | 14,438 |
| Sep 17, 2025 | 71.87 | 72.37 | 69.71 | 70.69 | 70.59 | -1.71% | 18,505 |
| Sep 16, 2025 | 72.28 | 72.28 | 71.28 | 71.92 | 71.82 | -0.69% | 7,355 |
| Sep 15, 2025 | 71.89 | 72.43 | 71.89 | 72.42 | 72.32 | 1.05% | 6,064 |
| Sep 12, 2025 | 72.31 | 72.37 | 71.62 | 71.67 | 71.57 | -2.40% | 11,499 |
| Sep 11, 2025 | 71.69 | 73.77 | 71.69 | 73.43 | 73.33 | 2.84% | 24,642 |
| Sep 10, 2025 | 70.26 | 71.98 | 70.26 | 71.40 | 71.30 | 2.23% | 9,015 |
| Sep 9, 2025 | 70.88 | 70.88 | 68.55 | 69.84 | 69.74 | -2.03% | 6,952 |
| Sep 8, 2025 | 71.29 | 71.43 | 69.87 | 71.29 | 71.19 | 0.75% | 7,161 |
| Sep 5, 2025 | 72.00 | 72.04 | 69.10 | 70.76 | 70.66 | -1.11% | 5,375 |
| Sep 4, 2025 | 69.73 | 71.55 | 69.29 | 71.55 | 71.45 | 3.25% | 11,411 |
| Sep 3, 2025 | 70.00 | 70.00 | 68.41 | 69.30 | 69.20 | -1.49% | 14,698 |
| Sep 2, 2025 | 70.37 | 70.37 | 69.10 | 70.35 | 70.25 | -2.95% | 18,369 |
| Aug 29, 2025 | 74.37 | 74.37 | 71.79 | 72.49 | 72.39 | -2.98% | 12,696 |
| Aug 28, 2025 | 75.04 | 75.04 | 74.21 | 74.72 | 74.61 | 0.36% | 9,460 |
| Aug 27, 2025 | 74.44 | 74.45 | 74.00 | 74.45 | 74.35 | -0.03% | 7,574 |
| Aug 26, 2025 | 73.29 | 74.49 | 73.15 | 74.47 | 74.37 | 3.08% | 5,808 |
| Aug 25, 2025 | 74.29 | 74.53 | 72.25 | 72.25 | 72.15 | -2.77% | 23,044 |