Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
71.24
+3.72 (5.51%)
Jan 2, 2026, 4:00 PM EST - Market closed
DUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 68.21 | 71.24 | 68.21 | 71.24 | 71.24 | 5.51% | 17,943 |
| Dec 31, 2025 | 69.16 | 69.16 | 67.49 | 67.52 | 67.52 | -2.68% | 6,667 |
| Dec 30, 2025 | 69.49 | 69.75 | 69.38 | 69.38 | 69.38 | -0.70% | 4,574 |
| Dec 29, 2025 | 69.85 | 70.66 | 69.37 | 69.87 | 69.87 | -0.57% | 8,370 |
| Dec 26, 2025 | 70.70 | 70.70 | 69.79 | 70.27 | 70.27 | -0.89% | 9,838 |
| Dec 24, 2025 | 70.12 | 71.00 | 70.07 | 70.90 | 70.90 | 1.19% | 16,034 |
| Dec 23, 2025 | 70.20 | 70.66 | 69.78 | 70.07 | 70.07 | -0.20% | 22,206 |
| Dec 22, 2025 | 68.78 | 70.31 | 68.78 | 70.21 | 70.17 | 3.14% | 10,931 |
| Dec 19, 2025 | 66.90 | 68.23 | 66.90 | 68.07 | 68.04 | 2.66% | 11,527 |
| Dec 18, 2025 | 67.05 | 67.70 | 66.05 | 66.31 | 66.28 | 1.81% | 9,746 |
| Dec 17, 2025 | 68.27 | 68.79 | 64.94 | 65.13 | 65.10 | -5.07% | 16,860 |
| Dec 16, 2025 | 69.89 | 69.89 | 67.75 | 68.61 | 68.57 | -1.70% | 20,354 |
| Dec 15, 2025 | 70.35 | 70.44 | 69.42 | 69.80 | 69.76 | 0.39% | 7,601 |
| Dec 12, 2025 | 71.63 | 71.67 | 69.04 | 69.53 | 69.49 | -1.92% | 34,988 |
| Dec 11, 2025 | 68.50 | 70.99 | 68.50 | 70.89 | 70.85 | 3.05% | 33,701 |
| Dec 10, 2025 | 65.91 | 69.58 | 65.66 | 68.79 | 68.75 | -4.38% | 129,059 |
| Dec 9, 2025 | 73.49 | 73.67 | 71.93 | 71.94 | 64.63 | -2.13% | 3,720 |
| Dec 8, 2025 | 74.12 | 74.12 | 73.50 | 73.50 | 66.04 | -0.52% | 3,137 |
| Dec 5, 2025 | 74.12 | 74.79 | 73.32 | 73.89 | 66.38 | -0.86% | 5,105 |
| Dec 4, 2025 | 73.75 | 75.09 | 73.75 | 74.53 | 66.96 | 1.49% | 12,512 |
| Dec 3, 2025 | 72.00 | 73.44 | 71.42 | 73.44 | 65.98 | 2.47% | 5,931 |
| Dec 2, 2025 | 70.97 | 71.97 | 70.51 | 71.67 | 64.39 | 2.90% | 5,566 |
| Dec 1, 2025 | 71.57 | 71.66 | 69.56 | 69.65 | 62.57 | -4.51% | 8,469 |
| Nov 28, 2025 | 72.14 | 73.00 | 71.77 | 72.94 | 65.53 | 1.51% | 3,486 |
| Nov 26, 2025 | 70.91 | 72.46 | 70.91 | 71.85 | 64.55 | 1.81% | 11,139 |
| Nov 25, 2025 | 68.40 | 70.75 | 68.40 | 70.57 | 63.40 | 3.95% | 6,609 |
| Nov 24, 2025 | 67.05 | 68.56 | 66.66 | 67.89 | 60.99 | 0.73% | 13,153 |
| Nov 21, 2025 | 66.12 | 68.03 | 65.31 | 67.40 | 60.55 | 3.63% | 12,867 |
| Nov 20, 2025 | 71.66 | 71.78 | 65.04 | 65.04 | 58.43 | -5.37% | 10,197 |
| Nov 19, 2025 | 68.58 | 68.81 | 68.06 | 68.73 | 61.75 | 1.26% | 3,461 |
| Nov 18, 2025 | 67.76 | 68.99 | 67.29 | 67.88 | 60.98 | -1.28% | 5,743 |
| Nov 17, 2025 | 71.29 | 71.29 | 68.50 | 68.76 | 61.77 | -3.41% | 7,561 |
| Nov 14, 2025 | 69.62 | 71.72 | 69.11 | 71.19 | 63.96 | 0.30% | 9,481 |
| Nov 13, 2025 | 73.67 | 73.67 | 70.98 | 70.98 | 63.77 | -4.89% | 3,839 |
| Nov 12, 2025 | 75.79 | 75.79 | 74.63 | 74.63 | 67.05 | 0.28% | 6,492 |
| Nov 11, 2025 | 73.92 | 74.91 | 73.50 | 74.42 | 66.86 | 0.26% | 11,491 |
| Nov 10, 2025 | 74.08 | 74.78 | 72.11 | 74.23 | 66.69 | 1.68% | 9,383 |
| Nov 7, 2025 | 71.24 | 73.00 | 70.40 | 73.00 | 65.58 | 0.94% | 9,834 |
| Nov 6, 2025 | 73.14 | 73.14 | 71.87 | 72.32 | 64.97 | -1.17% | 4,758 |
| Nov 5, 2025 | 71.75 | 73.84 | 71.75 | 73.18 | 65.74 | 1.52% | 9,262 |
| Nov 4, 2025 | 72.28 | 72.42 | 71.10 | 72.08 | 64.76 | -3.63% | 24,496 |
| Nov 3, 2025 | 74.55 | 75.10 | 74.55 | 74.79 | 67.20 | -1.57% | 3,285 |
| Oct 31, 2025 | 75.14 | 76.48 | 74.80 | 75.99 | 68.27 | 0.75% | 7,641 |
| Oct 30, 2025 | 75.15 | 78.38 | 75.07 | 75.42 | 67.76 | -0.44% | 13,905 |
| Oct 29, 2025 | 75.51 | 77.41 | 74.85 | 75.76 | 68.06 | 0.43% | 13,420 |
| Oct 28, 2025 | 77.04 | 77.45 | 75.43 | 75.43 | 67.77 | -2.02% | 5,258 |
| Oct 27, 2025 | 77.00 | 77.00 | 76.03 | 76.99 | 69.17 | 1.45% | 6,391 |
| Oct 24, 2025 | 77.37 | 77.37 | 75.75 | 75.89 | 68.18 | 0.45% | 16,058 |
| Oct 23, 2025 | 75.00 | 75.55 | 74.36 | 75.55 | 67.88 | 3.42% | 9,810 |
| Oct 22, 2025 | 76.64 | 76.74 | 72.51 | 73.05 | 65.63 | -3.88% | 23,737 |