Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
71.26
-0.52 (-0.73%)
Aug 7, 2025, 4:00 PM - Market closed
DUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 73.15 | 73.15 | 70.40 | 71.26 | 71.26 | -0.73% | 10,109 |
| Aug 6, 2025 | 71.92 | 72.07 | 70.32 | 71.78 | 71.78 | 0.42% | 13,344 |
| Aug 5, 2025 | 72.18 | 72.22 | 70.21 | 71.48 | 71.48 | -1.02% | 7,043 |
| Aug 4, 2025 | 70.99 | 72.22 | 70.99 | 72.22 | 72.22 | 2.83% | 11,538 |
| Aug 1, 2025 | 70.69 | 70.69 | 68.29 | 70.23 | 70.23 | -4.35% | 30,439 |
| Jul 31, 2025 | 73.03 | 75.08 | 73.03 | 73.43 | 73.43 | 0.11% | 19,858 |
| Jul 30, 2025 | 74.09 | 74.48 | 73.17 | 73.35 | 73.35 | -1.31% | 8,882 |
| Jul 29, 2025 | 76.98 | 76.98 | 73.88 | 74.32 | 74.32 | -3.70% | 31,785 |
| Jul 28, 2025 | 78.10 | 78.10 | 76.88 | 77.18 | 77.18 | -0.93% | 13,190 |
| Jul 25, 2025 | 76.52 | 78.00 | 76.32 | 77.90 | 77.90 | 2.55% | 19,041 |
| Jul 24, 2025 | 76.28 | 77.40 | 75.69 | 75.96 | 75.96 | -0.58% | 17,422 |
| Jul 23, 2025 | 74.36 | 76.40 | 73.95 | 76.40 | 76.40 | 5.50% | 25,721 |
| Jul 22, 2025 | 71.34 | 72.53 | 70.67 | 72.42 | 72.42 | 0.78% | 5,441 |
| Jul 21, 2025 | 73.49 | 73.59 | 71.86 | 71.86 | 71.86 | -1.66% | 14,625 |
| Jul 18, 2025 | 74.37 | 74.43 | 72.34 | 73.07 | 73.07 | -0.78% | 8,328 |
| Jul 17, 2025 | 72.22 | 73.71 | 72.22 | 73.64 | 73.64 | 2.75% | 8,805 |
| Jul 16, 2025 | 71.06 | 71.67 | 68.83 | 71.67 | 71.67 | 0.92% | 17,786 |
| Jul 15, 2025 | 73.26 | 73.26 | 70.87 | 71.02 | 71.02 | -2.04% | 13,857 |
| Jul 14, 2025 | 71.50 | 72.63 | 71.50 | 72.50 | 72.50 | 1.36% | 12,536 |
| Jul 11, 2025 | 71.07 | 71.79 | 71.07 | 71.53 | 71.53 | -0.76% | 23,508 |
| Jul 10, 2025 | 71.54 | 72.87 | 71.28 | 72.08 | 72.08 | 1.26% | 19,076 |
| Jul 9, 2025 | 70.98 | 71.23 | 69.70 | 71.19 | 71.19 | 2.04% | 15,135 |
| Jul 8, 2025 | 69.92 | 70.30 | 68.98 | 69.76 | 69.76 | 0.18% | 9,118 |
| Jul 7, 2025 | 70.29 | 70.89 | 68.47 | 69.64 | 69.64 | -1.02% | 20,622 |
| Jul 3, 2025 | 69.30 | 70.65 | 69.30 | 70.36 | 70.36 | 2.37% | 19,079 |
| Jul 2, 2025 | 68.50 | 68.73 | 67.86 | 68.73 | 68.73 | 0.20% | 6,964 |
| Jul 1, 2025 | 67.50 | 69.04 | 67.38 | 68.59 | 68.59 | 0.77% | 8,761 |
| Jun 30, 2025 | 67.33 | 68.07 | 66.94 | 68.07 | 68.07 | 1.50% | 14,399 |
| Jun 27, 2025 | 65.64 | 67.77 | 65.10 | 67.06 | 67.06 | 3.09% | 24,521 |
| Jun 26, 2025 | 63.46 | 65.25 | 63.46 | 65.05 | 65.05 | 3.34% | 9,965 |
| Jun 25, 2025 | 64.97 | 64.97 | 62.87 | 62.95 | 62.95 | -3.00% | 12,728 |
| Jun 24, 2025 | 64.48 | 65.13 | 63.33 | 64.89 | 64.89 | 2.47% | 12,429 |
| Jun 23, 2025 | 61.06 | 63.35 | 60.46 | 63.33 | 63.13 | 3.87% | 18,980 |
| Jun 20, 2025 | 61.76 | 61.76 | 60.55 | 60.97 | 60.78 | 0.48% | 3,708 |
| Jun 18, 2025 | 62.51 | 62.51 | 60.68 | 60.68 | 60.49 | -1.05% | 14,852 |
| Jun 17, 2025 | 61.92 | 62.43 | 61.09 | 61.33 | 61.13 | -2.16% | 14,388 |
| Jun 16, 2025 | 63.34 | 63.83 | 62.52 | 62.68 | 62.48 | 2.22% | 8,873 |
| Jun 13, 2025 | 61.66 | 62.85 | 61.12 | 61.32 | 61.12 | -3.02% | 14,481 |
| Jun 12, 2025 | 61.97 | 63.23 | 61.97 | 63.23 | 63.03 | -0.49% | 4,429 |
| Jun 11, 2025 | 63.70 | 63.94 | 62.39 | 63.54 | 63.34 | -0.02% | 6,937 |
| Jun 10, 2025 | 64.88 | 64.88 | 62.98 | 63.55 | 63.35 | -1.60% | 14,876 |
| Jun 9, 2025 | 65.14 | 65.17 | 64.16 | 64.59 | 64.38 | -0.25% | 6,889 |
| Jun 6, 2025 | 64.58 | 65.29 | 64.49 | 64.75 | 64.54 | 2.78% | 12,388 |
| Jun 5, 2025 | 64.01 | 64.01 | 62.55 | 63.00 | 62.80 | -0.55% | 17,443 |
| Jun 4, 2025 | 63.81 | 63.90 | 63.35 | 63.35 | 63.15 | 0.46% | 5,053 |
| Jun 3, 2025 | 62.12 | 63.16 | 62.00 | 63.06 | 62.86 | 2.35% | 7,338 |
| Jun 2, 2025 | 61.47 | 61.64 | 59.49 | 61.62 | 61.42 | -0.49% | 15,878 |
| May 30, 2025 | 61.29 | 62.36 | 60.79 | 61.92 | 61.72 | 0.15% | 7,345 |
| May 29, 2025 | 62.67 | 62.67 | 60.78 | 61.83 | 61.63 | 0.01% | 11,333 |
| May 28, 2025 | 62.93 | 63.36 | 61.82 | 61.82 | 61.62 | -1.65% | 11,318 |