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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 51.54 | 53.51 | 51.49 | 52.58 | 52.58 | -0.06% | 14,160 |
May 2, 2025 | 51.95 | 53.20 | 51.79 | 52.61 | 52.61 | 5.43% | 23,184 |
May 1, 2025 | 49.61 | 51.00 | 49.50 | 49.90 | 49.90 | 2.04% | 28,536 |
Apr 30, 2025 | 46.89 | 49.17 | 45.46 | 48.90 | 48.90 | 2.09% | 25,120 |
Apr 29, 2025 | 47.00 | 47.99 | 46.89 | 47.90 | 47.90 | 1.64% | 6,296 |
Apr 28, 2025 | 47.62 | 47.77 | 46.13 | 47.13 | 47.13 | 1.19% | 11,248 |
Apr 25, 2025 | 46.97 | 46.97 | 45.53 | 46.57 | 46.57 | -0.17% | 10,714 |
Apr 24, 2025 | 43.40 | 46.73 | 43.36 | 46.65 | 46.65 | 6.82% | 11,646 |
Apr 23, 2025 | 44.86 | 46.48 | 43.52 | 43.67 | 43.67 | 3.98% | 16,162 |
Apr 22, 2025 | 41.09 | 42.33 | 40.89 | 42.00 | 42.00 | 4.84% | 9,556 |
Apr 21, 2025 | 41.55 | 41.75 | 38.81 | 40.06 | 40.06 | -6.73% | 18,251 |
Apr 17, 2025 | 43.14 | 44.00 | 42.95 | 42.95 | 42.95 | 1.90% | 5,283 |
Apr 16, 2025 | 43.55 | 43.95 | 41.41 | 42.15 | 42.15 | -4.37% | 8,342 |
Apr 15, 2025 | 44.73 | 45.41 | 43.96 | 44.07 | 44.07 | -1.95% | 6,218 |
Apr 14, 2025 | 44.75 | 45.51 | 44.25 | 44.95 | 44.95 | 3.67% | 9,899 |
Apr 11, 2025 | 40.14 | 43.93 | 40.14 | 43.36 | 43.36 | 5.17% | 12,005 |
Apr 10, 2025 | 42.10 | 42.66 | 38.57 | 41.23 | 41.23 | -8.34% | 33,000 |
Apr 9, 2025 | 34.29 | 45.12 | 34.29 | 44.98 | 44.98 | 27.46% | 35,884 |
Apr 8, 2025 | 39.98 | 39.98 | 34.01 | 35.29 | 35.29 | -2.85% | 28,931 |
Apr 7, 2025 | 34.23 | 40.00 | 32.06 | 36.32 | 36.32 | -1.19% | 34,888 |
Apr 4, 2025 | 41.74 | 41.74 | 36.70 | 36.76 | 36.76 | -19.05% | 54,569 |
Apr 3, 2025 | 48.98 | 49.93 | 45.40 | 45.41 | 45.41 | -16.19% | 23,830 |
Apr 2, 2025 | 51.53 | 54.39 | 51.53 | 54.18 | 54.18 | 2.75% | 7,250 |
Apr 1, 2025 | 50.71 | 52.73 | 50.33 | 52.73 | 52.73 | 1.21% | 5,717 |
Mar 31, 2025 | 49.56 | 52.37 | 48.93 | 52.10 | 52.10 | 2.16% | 19,751 |
Mar 28, 2025 | 53.00 | 53.00 | 50.89 | 51.00 | 51.00 | -6.15% | 8,603 |
Mar 27, 2025 | 54.92 | 54.92 | 53.74 | 54.34 | 54.34 | -1.56% | 4,326 |
Mar 26, 2025 | 56.15 | 56.92 | 54.92 | 55.20 | 55.20 | -2.02% | 8,283 |
Mar 25, 2025 | 56.56 | 56.63 | 55.89 | 56.34 | 56.34 | 0.21% | 10,759 |
Mar 24, 2025 | 55.04 | 56.27 | 54.92 | 56.22 | 56.16 | 5.81% | 12,938 |
Mar 21, 2025 | 52.58 | 53.13 | 51.69 | 53.13 | 53.07 | -2.07% | 16,799 |
Mar 20, 2025 | 53.71 | 55.32 | 53.51 | 54.26 | 54.19 | -1.30% | 10,629 |
Mar 19, 2025 | 53.75 | 55.80 | 53.75 | 54.97 | 54.91 | 4.17% | 10,384 |
Mar 18, 2025 | 53.35 | 53.39 | 52.03 | 52.77 | 52.71 | -2.53% | 7,965 |
Mar 17, 2025 | 52.40 | 54.84 | 52.40 | 54.14 | 54.08 | 4.12% | 12,630 |
Mar 14, 2025 | 50.70 | 52.24 | 50.40 | 52.00 | 51.94 | 5.41% | 8,778 |
Mar 13, 2025 | 50.18 | 51.00 | 49.00 | 49.33 | 49.27 | -3.07% | 14,191 |
Mar 12, 2025 | 50.00 | 51.70 | 49.94 | 50.89 | 50.83 | -0.04% | 7,829 |
Mar 11, 2025 | 53.08 | 53.08 | 50.33 | 50.91 | 50.85 | -4.73% | 14,983 |
Mar 10, 2025 | 54.27 | 55.83 | 52.25 | 53.44 | 53.38 | -5.12% | 16,486 |
Mar 7, 2025 | 53.68 | 56.32 | 52.90 | 56.32 | 56.26 | 3.92% | 16,807 |
Mar 6, 2025 | 53.82 | 55.12 | 53.19 | 54.20 | 54.14 | -2.68% | 14,475 |
Mar 5, 2025 | 54.48 | 56.16 | 54.00 | 55.69 | 55.63 | 4.21% | 13,099 |
Mar 4, 2025 | 54.92 | 55.93 | 52.09 | 53.44 | 53.38 | -5.31% | 32,608 |
Mar 3, 2025 | 60.42 | 60.84 | 56.11 | 56.43 | 56.37 | -4.82% | 19,374 |
Feb 28, 2025 | 57.01 | 59.29 | 56.89 | 59.29 | 59.22 | 4.00% | 29,661 |
Feb 27, 2025 | 58.50 | 58.81 | 56.77 | 57.01 | 56.95 | -0.86% | 36,822 |
Feb 26, 2025 | 58.10 | 59.19 | 57.30 | 57.51 | 57.44 | 0.17% | 10,051 |
Feb 25, 2025 | 57.45 | 57.60 | 55.65 | 57.41 | 57.34 | 1.57% | 7,776 |
Feb 24, 2025 | 57.91 | 57.93 | 56.52 | 56.52 | 56.46 | -1.17% | 9,063 |