Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
73.89
-0.64 (-0.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
DUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.12 | 74.79 | 73.32 | 73.89 | 73.89 | -0.86% | 5,105 |
| Dec 4, 2025 | 73.75 | 75.09 | 73.75 | 74.53 | 74.53 | 1.49% | 12,512 |
| Dec 3, 2025 | 72.00 | 73.44 | 71.42 | 73.44 | 73.44 | 2.47% | 5,899 |
| Dec 2, 2025 | 70.97 | 71.97 | 70.51 | 71.67 | 71.67 | 2.90% | 5,566 |
| Dec 1, 2025 | 71.57 | 71.66 | 69.56 | 69.65 | 69.65 | -4.51% | 8,468 |
| Nov 28, 2025 | 72.14 | 73.00 | 71.77 | 72.94 | 72.94 | 1.51% | 3,486 |
| Nov 26, 2025 | 70.91 | 72.46 | 70.91 | 71.85 | 71.85 | 1.81% | 11,139 |
| Nov 25, 2025 | 68.40 | 70.75 | 68.40 | 70.57 | 70.57 | 3.95% | 6,609 |
| Nov 24, 2025 | 67.05 | 68.56 | 66.66 | 67.89 | 67.89 | 0.73% | 13,153 |
| Nov 21, 2025 | 66.12 | 68.03 | 65.31 | 67.40 | 67.40 | 3.63% | 12,867 |
| Nov 20, 2025 | 71.66 | 71.78 | 65.04 | 65.04 | 65.04 | -5.37% | 9,380 |
| Nov 19, 2025 | 68.58 | 68.81 | 68.06 | 68.73 | 68.73 | 1.26% | 3,461 |
| Nov 18, 2025 | 67.76 | 68.99 | 67.29 | 67.88 | 67.88 | -1.28% | 5,743 |
| Nov 17, 2025 | 71.29 | 71.29 | 68.50 | 68.76 | 68.76 | -3.41% | 7,561 |
| Nov 14, 2025 | 69.62 | 71.72 | 69.11 | 71.19 | 71.19 | 0.30% | 9,481 |
| Nov 13, 2025 | 73.67 | 73.67 | 70.98 | 70.98 | 70.98 | -4.89% | 3,839 |
| Nov 12, 2025 | 75.79 | 75.79 | 74.63 | 74.63 | 74.63 | 0.28% | 6,492 |
| Nov 11, 2025 | 73.92 | 74.91 | 73.50 | 74.42 | 74.42 | 0.26% | 11,491 |
| Nov 10, 2025 | 74.08 | 74.78 | 72.11 | 74.23 | 74.23 | 1.68% | 9,383 |
| Nov 7, 2025 | 71.24 | 73.00 | 70.40 | 73.00 | 73.00 | 0.94% | 9,834 |
| Nov 6, 2025 | 73.14 | 73.14 | 71.87 | 72.32 | 72.32 | -1.17% | 4,758 |
| Nov 5, 2025 | 71.75 | 73.84 | 71.75 | 73.18 | 73.17 | 1.52% | 9,262 |
| Nov 4, 2025 | 72.28 | 72.42 | 71.10 | 72.08 | 72.08 | -3.63% | 24,496 |
| Nov 3, 2025 | 74.55 | 75.10 | 74.55 | 74.79 | 74.79 | -1.57% | 3,285 |
| Oct 31, 2025 | 75.14 | 76.48 | 74.80 | 75.99 | 75.99 | 0.75% | 7,641 |
| Oct 30, 2025 | 75.15 | 78.38 | 75.07 | 75.42 | 75.42 | -0.44% | 13,905 |
| Oct 29, 2025 | 75.51 | 77.41 | 74.85 | 75.76 | 75.76 | 0.43% | 13,420 |
| Oct 28, 2025 | 77.04 | 77.45 | 75.43 | 75.43 | 75.43 | -2.02% | 5,258 |
| Oct 27, 2025 | 77.00 | 77.00 | 76.03 | 76.99 | 76.99 | 1.45% | 6,391 |
| Oct 24, 2025 | 77.37 | 77.37 | 75.75 | 75.89 | 75.89 | 0.45% | 16,058 |
| Oct 23, 2025 | 75.00 | 75.55 | 74.36 | 75.55 | 75.55 | 3.42% | 9,810 |
| Oct 22, 2025 | 76.64 | 76.74 | 72.51 | 73.05 | 73.05 | -3.88% | 23,737 |
| Oct 21, 2025 | 74.36 | 76.28 | 74.36 | 76.00 | 76.00 | 3.28% | 8,647 |
| Oct 20, 2025 | 72.27 | 74.27 | 72.27 | 73.59 | 73.59 | 3.01% | 8,176 |
| Oct 17, 2025 | 70.90 | 72.11 | 70.56 | 71.44 | 71.44 | 0.22% | 8,742 |
| Oct 16, 2025 | 73.49 | 73.49 | 70.20 | 71.29 | 71.28 | -2.07% | 4,990 |
| Oct 15, 2025 | 74.85 | 75.50 | 71.95 | 72.79 | 72.79 | -1.24% | 10,819 |
| Oct 14, 2025 | 69.53 | 74.56 | 69.23 | 73.70 | 73.70 | 3.56% | 15,617 |
| Oct 13, 2025 | 70.72 | 71.94 | 70.25 | 71.17 | 71.17 | 3.04% | 18,112 |
| Oct 10, 2025 | 74.38 | 74.38 | 69.07 | 69.07 | 69.07 | -6.72% | 20,280 |
| Oct 9, 2025 | 77.93 | 77.93 | 73.90 | 74.04 | 74.04 | -4.49% | 29,610 |
| Oct 8, 2025 | 75.33 | 77.66 | 75.28 | 77.53 | 77.52 | 2.49% | 6,775 |
| Oct 7, 2025 | 77.45 | 77.45 | 75.24 | 75.64 | 75.64 | -1.70% | 8,016 |
| Oct 6, 2025 | 76.70 | 77.01 | 75.56 | 76.95 | 76.95 | 1.45% | 7,190 |
| Oct 3, 2025 | 75.69 | 77.16 | 75.69 | 75.85 | 75.85 | 0.45% | 4,359 |
| Oct 2, 2025 | 75.07 | 76.42 | 74.42 | 75.51 | 75.51 | 0.59% | 7,954 |
| Oct 1, 2025 | 74.68 | 75.10 | 74.35 | 75.07 | 75.07 | -0.86% | 8,107 |
| Sep 30, 2025 | 74.00 | 75.79 | 74.00 | 75.72 | 75.72 | 2.41% | 5,524 |
| Sep 29, 2025 | 75.32 | 75.32 | 73.38 | 73.94 | 73.94 | 0.69% | 8,969 |
| Sep 26, 2025 | 72.37 | 74.05 | 72.37 | 73.43 | 73.43 | 2.78% | 7,784 |