Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
50.91
-2.53 (-4.73%)
At close: Mar 11, 2025, 4:00 PM
51.02
+0.11 (0.22%)
After-hours: Mar 11, 2025, 4:06 PM EST
DUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 53.08 | 53.08 | 50.33 | 50.91 | 50.91 | -4.73% | 14,983 |
| Mar 10, 2025 | 54.27 | 55.83 | 52.25 | 53.44 | 53.44 | -5.12% | 16,486 |
| Mar 7, 2025 | 53.68 | 56.32 | 52.90 | 56.32 | 56.32 | 3.92% | 16,807 |
| Mar 6, 2025 | 53.82 | 55.12 | 53.19 | 54.20 | 54.20 | -2.68% | 14,475 |
| Mar 5, 2025 | 54.48 | 56.16 | 54.00 | 55.69 | 55.69 | 4.21% | 13,099 |
| Mar 4, 2025 | 54.92 | 55.93 | 52.09 | 53.44 | 53.44 | -5.31% | 32,608 |
| Mar 3, 2025 | 60.42 | 60.84 | 56.11 | 56.43 | 56.43 | -4.82% | 19,374 |
| Feb 28, 2025 | 57.01 | 59.29 | 56.89 | 59.29 | 59.29 | 4.00% | 29,661 |
| Feb 27, 2025 | 58.50 | 58.81 | 56.77 | 57.01 | 57.01 | -0.86% | 36,822 |
| Feb 26, 2025 | 58.10 | 59.19 | 57.30 | 57.51 | 57.51 | 0.17% | 10,051 |
| Feb 25, 2025 | 57.45 | 57.60 | 55.65 | 57.41 | 57.41 | 1.57% | 7,776 |
| Feb 24, 2025 | 57.91 | 57.93 | 56.52 | 56.52 | 56.52 | -1.17% | 9,063 |
| Feb 21, 2025 | 60.56 | 60.56 | 56.75 | 57.19 | 57.19 | -6.92% | 27,027 |
| Feb 20, 2025 | 62.43 | 62.43 | 60.23 | 61.44 | 61.44 | -1.97% | 16,279 |
| Feb 19, 2025 | 62.17 | 63.10 | 61.85 | 62.67 | 62.67 | 0.29% | 13,115 |
| Feb 18, 2025 | 61.95 | 62.78 | 61.86 | 62.49 | 62.49 | 2.12% | 10,891 |
| Feb 14, 2025 | 61.88 | 61.88 | 60.91 | 61.19 | 61.19 | -0.67% | 7,400 |
| Feb 13, 2025 | 61.74 | 62.06 | 61.15 | 61.60 | 61.60 | 0.02% | 10,956 |
| Feb 12, 2025 | 60.82 | 61.72 | 60.03 | 61.59 | 61.59 | -1.82% | 12,742 |
| Feb 11, 2025 | 61.94 | 62.73 | 61.60 | 62.73 | 62.73 | 0.23% | 11,047 |
| Feb 10, 2025 | 61.90 | 62.59 | 61.43 | 62.59 | 62.59 | 2.87% | 5,103 |
| Feb 7, 2025 | 62.25 | 62.73 | 60.76 | 60.84 | 60.84 | -1.14% | 27,381 |
| Feb 6, 2025 | 61.09 | 61.65 | 60.72 | 61.54 | 61.54 | 1.35% | 8,379 |
| Feb 5, 2025 | 61.20 | 61.20 | 59.98 | 60.72 | 60.72 | -0.20% | 10,350 |
| Feb 4, 2025 | 61.03 | 61.35 | 60.64 | 60.84 | 60.84 | 0.12% | 16,007 |
| Feb 3, 2025 | 59.32 | 61.86 | 58.49 | 60.77 | 60.77 | -2.69% | 46,299 |
| Jan 31, 2025 | 63.73 | 64.42 | 62.38 | 62.45 | 62.45 | -2.50% | 36,171 |
| Jan 30, 2025 | 61.80 | 64.33 | 61.80 | 64.05 | 64.05 | 3.71% | 27,986 |
| Jan 29, 2025 | 62.60 | 63.73 | 61.76 | 61.76 | 61.76 | -1.14% | 59,728 |
| Jan 28, 2025 | 64.25 | 64.31 | 62.02 | 62.47 | 62.47 | -2.13% | 77,697 |
| Jan 27, 2025 | 63.23 | 64.29 | 62.76 | 63.83 | 63.83 | -4.10% | 50,717 |
| Jan 24, 2025 | 67.37 | 67.37 | 66.31 | 66.56 | 66.56 | -1.47% | 30,574 |
| Jan 23, 2025 | 66.72 | 67.85 | 66.00 | 67.55 | 67.55 | 2.97% | 55,049 |
| Jan 22, 2025 | 66.63 | 66.63 | 65.50 | 65.60 | 65.60 | -0.74% | 52,746 |
| Jan 21, 2025 | 63.76 | 66.09 | 63.76 | 66.09 | 66.09 | 6.17% | 40,140 |
| Jan 17, 2025 | 63.00 | 63.00 | 61.52 | 62.25 | 62.25 | 1.63% | 41,070 |
| Jan 16, 2025 | 59.98 | 61.46 | 59.61 | 61.25 | 61.25 | 3.43% | 28,960 |
| Jan 15, 2025 | 60.89 | 60.89 | 58.78 | 59.22 | 59.22 | 2.05% | 37,706 |
| Jan 14, 2025 | 57.08 | 58.30 | 56.61 | 58.03 | 58.03 | 3.35% | 34,835 |
| Jan 13, 2025 | 53.11 | 56.15 | 53.00 | 56.15 | 56.15 | 3.45% | 36,941 |
| Jan 10, 2025 | 54.96 | 54.96 | 54.02 | 54.28 | 54.28 | -3.42% | 14,123 |
| Jan 8, 2025 | 54.90 | 56.20 | 54.37 | 56.20 | 56.20 | 1.12% | 12,915 |
| Jan 7, 2025 | 56.21 | 56.50 | 55.21 | 55.58 | 55.58 | -0.02% | 7,366 |
| Jan 6, 2025 | 56.80 | 57.41 | 55.49 | 55.59 | 55.59 | -0.82% | 30,428 |
| Jan 3, 2025 | 54.89 | 56.21 | 54.34 | 56.05 | 56.05 | 3.13% | 24,050 |
| Jan 2, 2025 | 55.92 | 56.24 | 53.60 | 54.35 | 54.35 | -1.15% | 13,852 |
| Dec 31, 2024 | 55.43 | 55.72 | 54.43 | 54.98 | 54.98 | -0.34% | 40,681 |
| Dec 30, 2024 | 55.03 | 55.85 | 53.60 | 55.17 | 55.17 | -2.85% | 34,735 |
| Dec 27, 2024 | 57.16 | 58.18 | 55.89 | 56.79 | 56.79 | -2.61% | 23,448 |
| Dec 26, 2024 | 57.74 | 58.65 | 57.32 | 58.31 | 58.31 | 0.50% | 18,031 |