Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
44.07
-0.88 (-1.95%)
Apr 15, 2025, 4:00 PM EDT - Market closed
DUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 60.56 | 60.56 | 56.75 | 57.19 | 57.13 | -6.92% | 27,027 |
| Feb 20, 2025 | 62.43 | 62.43 | 60.23 | 61.44 | 61.37 | -1.97% | 16,279 |
| Feb 19, 2025 | 62.17 | 63.10 | 61.85 | 62.67 | 62.60 | 0.29% | 13,115 |
| Feb 18, 2025 | 61.95 | 62.78 | 61.86 | 62.49 | 62.42 | 2.12% | 10,891 |
| Feb 14, 2025 | 61.88 | 61.88 | 60.91 | 61.19 | 61.12 | -0.67% | 7,400 |
| Feb 13, 2025 | 61.74 | 62.06 | 61.15 | 61.60 | 61.53 | 0.02% | 10,956 |
| Feb 12, 2025 | 60.82 | 61.72 | 60.03 | 61.59 | 61.52 | -1.82% | 12,742 |
| Feb 11, 2025 | 61.94 | 62.73 | 61.60 | 62.73 | 62.66 | 0.23% | 11,047 |
| Feb 10, 2025 | 61.90 | 62.59 | 61.43 | 62.59 | 62.52 | 2.87% | 5,103 |
| Feb 7, 2025 | 62.25 | 62.73 | 60.76 | 60.84 | 60.77 | -1.14% | 27,381 |
| Feb 6, 2025 | 61.09 | 61.65 | 60.72 | 61.54 | 61.47 | 1.35% | 8,379 |
| Feb 5, 2025 | 61.20 | 61.20 | 59.98 | 60.72 | 60.65 | -0.20% | 10,350 |
| Feb 4, 2025 | 61.03 | 61.35 | 60.64 | 60.84 | 60.77 | 0.12% | 16,007 |