Direxion Daily Industrials Bull 3X ETF (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
75.84
-0.95 (-1.24%)
At close: Apr 2, 2026, 4:00 PM EDT
75.84
0.00 (0.00%)
After-hours: Apr 2, 2026, 6:30 PM EDT
DUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 73.01 | 76.66 | 72.28 | 75.84 | 75.84 | -1.24% | 13,340 |
| Apr 1, 2026 | 75.48 | 78.62 | 75.48 | 76.79 | 76.79 | 4.80% | 29,739 |
| Mar 31, 2026 | 69.25 | 73.29 | 68.78 | 73.27 | 73.27 | 9.83% | 17,362 |
| Mar 30, 2026 | 71.89 | 71.89 | 66.37 | 66.71 | 66.71 | -4.94% | 9,003 |
| Mar 27, 2026 | 72.22 | 72.66 | 70.18 | 70.18 | 70.18 | -3.71% | 9,344 |
| Mar 26, 2026 | 76.43 | 77.31 | 72.88 | 72.88 | 72.88 | -7.17% | 15,391 |
| Mar 25, 2026 | 79.70 | 79.70 | 77.50 | 78.51 | 78.51 | 2.13% | 12,070 |
| Mar 24, 2026 | 73.83 | 77.53 | 73.29 | 76.87 | 76.87 | 1.60% | 20,349 |
| Mar 23, 2026 | 77.09 | 79.94 | 75.66 | 75.66 | 75.56 | 3.48% | 38,635 |
| Mar 20, 2026 | 77.61 | 77.61 | 72.01 | 73.12 | 73.02 | -4.53% | 10,042 |
| Mar 19, 2026 | 76.14 | 77.84 | 74.37 | 76.58 | 76.48 | -2.13% | 21,316 |
| Mar 18, 2026 | 80.53 | 80.96 | 78.23 | 78.25 | 78.14 | -2.54% | 9,343 |
| Mar 17, 2026 | 81.18 | 81.18 | 78.89 | 80.29 | 80.18 | 0.98% | 9,919 |
| Mar 16, 2026 | 79.53 | 80.82 | 78.98 | 79.51 | 79.40 | 2.46% | 20,257 |
| Mar 13, 2026 | 80.05 | 80.51 | 76.92 | 77.60 | 77.50 | -1.12% | 18,390 |
| Mar 12, 2026 | 82.95 | 82.95 | 78.42 | 78.48 | 78.37 | -7.76% | 25,386 |
| Mar 11, 2026 | 85.61 | 85.68 | 84.00 | 85.08 | 84.97 | -0.72% | 11,655 |
| Mar 10, 2026 | 87.07 | 89.45 | 85.70 | 85.70 | 85.59 | -1.62% | 18,280 |
| Mar 9, 2026 | 83.08 | 87.23 | 80.20 | 87.11 | 86.99 | 1.56% | 44,936 |
| Mar 6, 2026 | 85.58 | 86.78 | 83.70 | 85.77 | 85.66 | -3.70% | 43,520 |
| Mar 5, 2026 | 93.88 | 94.08 | 86.21 | 89.07 | 88.95 | -7.01% | 35,114 |
| Mar 4, 2026 | 95.98 | 96.25 | 93.67 | 95.79 | 95.66 | 1.29% | 18,125 |
| Mar 3, 2026 | 96.16 | 96.16 | 90.02 | 94.57 | 94.45 | -6.11% | 44,809 |
| Mar 2, 2026 | 95.80 | 100.94 | 95.45 | 100.72 | 100.59 | 2.90% | 46,243 |
| Feb 27, 2026 | 94.70 | 97.88 | 94.70 | 97.88 | 97.75 | 1.24% | 14,878 |
| Feb 26, 2026 | 96.14 | 97.35 | 93.81 | 96.68 | 96.55 | 1.44% | 12,640 |
| Feb 25, 2026 | 98.90 | 98.90 | 93.47 | 95.31 | 95.18 | -2.50% | 32,382 |
| Feb 24, 2026 | 93.89 | 97.92 | 93.89 | 97.75 | 97.62 | 4.01% | 16,110 |
| Feb 23, 2026 | 97.21 | 97.23 | 93.33 | 93.98 | 93.86 | -4.43% | 51,004 |
| Feb 20, 2026 | 96.77 | 99.01 | 95.95 | 98.34 | 98.21 | 1.62% | 36,727 |
| Feb 19, 2026 | 95.00 | 97.60 | 94.94 | 96.77 | 96.64 | 2.11% | 29,692 |
| Feb 18, 2026 | 95.67 | 96.20 | 93.79 | 94.77 | 94.64 | -0.06% | 25,781 |
| Feb 17, 2026 | 92.66 | 96.16 | 92.35 | 94.83 | 94.70 | 1.68% | 29,968 |
| Feb 13, 2026 | 91.50 | 95.00 | 91.49 | 93.26 | 93.14 | 2.18% | 23,641 |
| Feb 12, 2026 | 95.94 | 99.17 | 90.93 | 91.27 | 91.15 | -3.35% | 55,639 |
| Feb 11, 2026 | 95.52 | 97.60 | 93.62 | 94.43 | 94.31 | 1.23% | 30,899 |
| Feb 10, 2026 | 93.09 | 94.53 | 92.26 | 93.28 | 93.16 | 0.45% | 39,906 |
| Feb 9, 2026 | 91.61 | 93.34 | 91.23 | 92.87 | 92.74 | 0.86% | 23,244 |
| Feb 6, 2026 | 86.57 | 92.20 | 86.57 | 92.07 | 91.95 | 9.04% | 32,925 |
| Feb 5, 2026 | 83.78 | 85.68 | 83.44 | 84.44 | 84.32 | -2.24% | 45,830 |
| Feb 4, 2026 | 87.43 | 88.41 | 84.27 | 86.37 | 86.26 | 0.65% | 26,224 |
| Feb 3, 2026 | 83.70 | 86.51 | 82.94 | 85.81 | 85.70 | 2.45% | 39,180 |
| Feb 2, 2026 | 80.15 | 83.86 | 80.15 | 83.76 | 83.65 | 3.94% | 70,275 |
| Jan 30, 2026 | 79.95 | 80.75 | 78.35 | 80.59 | 80.48 | -0.60% | 16,584 |
| Jan 29, 2026 | 80.95 | 81.82 | 79.23 | 81.07 | 80.97 | 2.78% | 18,475 |
| Jan 28, 2026 | 79.31 | 79.76 | 77.95 | 78.88 | 78.78 | -1.83% | 9,956 |
| Jan 27, 2026 | 79.35 | 80.54 | 79.35 | 80.35 | 80.24 | 1.71% | 7,038 |
| Jan 26, 2026 | 78.78 | 79.42 | 78.72 | 79.00 | 78.90 | 0.11% | 7,699 |
| Jan 23, 2026 | 80.96 | 80.96 | 78.42 | 78.92 | 78.81 | -2.42% | 14,665 |
| Jan 22, 2026 | 82.86 | 82.87 | 80.66 | 80.88 | 80.77 | -1.80% | 25,967 |