Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
61.82
-1.04 (-1.65%)
May 28, 2025, 4:00 PM - Market closed
DUSL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 62.93 | 63.36 | 61.82 | 61.82 | 61.82 | -1.65% | 11,267 |
May 27, 2025 | 61.63 | 62.86 | 60.92 | 62.86 | 62.86 | 5.53% | 28,355 |
May 23, 2025 | 58.47 | 59.81 | 57.90 | 59.57 | 59.57 | -1.35% | 15,464 |
May 22, 2025 | 59.85 | 61.36 | 59.41 | 60.38 | 60.38 | 0.07% | 12,639 |
May 21, 2025 | 62.63 | 62.77 | 60.24 | 60.34 | 60.34 | -5.14% | 13,422 |
May 20, 2025 | 63.77 | 64.45 | 62.89 | 63.61 | 63.61 | -1.12% | 17,705 |
May 19, 2025 | 61.68 | 64.38 | 61.68 | 64.33 | 64.33 | 1.47% | 16,331 |
May 16, 2025 | 61.77 | 63.52 | 61.44 | 63.40 | 63.40 | 3.02% | 16,002 |
May 15, 2025 | 60.00 | 61.75 | 59.84 | 61.54 | 61.54 | 3.16% | 23,382 |
May 14, 2025 | 60.50 | 60.50 | 59.25 | 59.65 | 59.65 | -1.64% | 14,595 |
May 13, 2025 | 59.48 | 61.51 | 59.40 | 60.65 | 60.65 | 2.59% | 19,118 |
May 12, 2025 | 58.86 | 59.20 | 58.00 | 59.12 | 59.12 | 9.23% | 42,579 |
May 9, 2025 | 54.88 | 54.88 | 53.35 | 54.12 | 54.12 | 0.14% | 8,003 |
May 8, 2025 | 53.49 | 55.73 | 53.00 | 54.05 | 54.05 | 3.78% | 13,817 |
May 7, 2025 | 51.77 | 52.42 | 51.32 | 52.08 | 52.08 | 1.76% | 7,388 |
May 6, 2025 | 51.02 | 51.70 | 50.78 | 51.18 | 51.18 | -2.66% | 8,226 |
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 |