Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
52.58
-0.03 (-0.06%)
May 5, 2025, 4:00 PM EDT - Market closed

DUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202551.5453.5151.4952.5852.58-0.06%14,160
May 2, 202551.9553.2051.7952.6152.615.43%23,184
May 1, 202549.6151.0049.5049.9049.902.04%28,536
Apr 30, 202546.8949.1745.4648.9048.902.09%25,120
Apr 29, 202547.0047.9946.8947.9047.901.64%6,296
Apr 28, 202547.6247.7746.1347.1347.131.19%11,248
Apr 25, 202546.9746.9745.5346.5746.57-0.17%10,714
Apr 24, 202543.4046.7343.3646.6546.656.82%11,646
Apr 23, 202544.8646.4843.5243.6743.673.98%16,162
Apr 22, 202541.0942.3340.8942.0042.004.84%9,556
Apr 21, 202541.5541.7538.8140.0640.06-6.73%18,251
Apr 17, 202543.1444.0042.9542.9542.951.90%5,283
Apr 16, 202543.5543.9541.4142.1542.15-4.37%8,342
Apr 15, 202544.7345.4143.9644.0744.07-1.95%6,218
Apr 14, 202544.7545.5144.2544.9544.953.67%9,899
Apr 11, 202540.1443.9340.1443.3643.365.17%12,005
Apr 10, 202542.1042.6638.5741.2341.23-8.34%33,000
Apr 9, 202534.2945.1234.2944.9844.9827.46%35,884
Apr 8, 202539.9839.9834.0135.2935.29-2.85%28,931
Apr 7, 202534.2340.0032.0636.3236.32-1.19%34,888
Apr 4, 202541.7441.7436.7036.7636.76-19.05%54,569
Apr 3, 202548.9849.9345.4045.4145.41-16.19%23,830
Apr 2, 202551.5354.3951.5354.1854.182.75%7,250
Apr 1, 202550.7152.7350.3352.7352.731.21%5,717
Mar 31, 202549.5652.3748.9352.1052.102.16%19,751
Mar 28, 202553.0053.0050.8951.0051.00-6.15%8,603
Mar 27, 202554.9254.9253.7454.3454.34-1.56%4,326
Mar 26, 202556.1556.9254.9255.2055.20-2.02%8,283
Mar 25, 202556.5656.6355.8956.3456.340.21%10,759
Mar 24, 202555.0456.2754.9256.2256.165.81%12,938
Mar 21, 202552.5853.1351.6953.1353.07-2.07%16,799
Mar 20, 202553.7155.3253.5154.2654.19-1.30%10,629
Mar 19, 202553.7555.8053.7554.9754.914.17%10,384
Mar 18, 202553.3553.3952.0352.7752.71-2.53%7,965
Mar 17, 202552.4054.8452.4054.1454.084.12%12,630
Mar 14, 202550.7052.2450.4052.0051.945.41%8,778
Mar 13, 202550.1851.0049.0049.3349.27-3.07%14,191
Mar 12, 202550.0051.7049.9450.8950.83-0.04%7,829
Mar 11, 202553.0853.0850.3350.9150.85-4.73%14,983
Mar 10, 202554.2755.8352.2553.4453.38-5.12%16,486
Mar 7, 202553.6856.3252.9056.3256.263.92%16,807
Mar 6, 202553.8255.1253.1954.2054.14-2.68%14,475
Mar 5, 202554.4856.1654.0055.6955.634.21%13,099
Mar 4, 202554.9255.9352.0953.4453.38-5.31%32,608
Mar 3, 202560.4260.8456.1156.4356.37-4.82%19,374
Feb 28, 202557.0159.2956.8959.2959.224.00%29,661
Feb 27, 202558.5058.8156.7757.0156.95-0.86%36,822
Feb 26, 202558.1059.1957.3057.5157.440.17%10,051
Feb 25, 202557.4557.6055.6557.4157.341.57%7,776
Feb 24, 202557.9157.9356.5256.5256.46-1.17%9,063