Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
60.97
+0.29 (0.48%)
At close: Jun 20, 2025, 4:00 PM
60.55
-0.42 (-0.69%)
After-hours: Jun 20, 2025, 8:00 PM EDT
DUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 61.76 | 61.76 | 60.55 | 60.97 | 60.97 | 0.48% | 3,653 |
| Jun 18, 2025 | 62.51 | 62.51 | 60.68 | 60.68 | 60.68 | -1.05% | 14,852 |
| Jun 17, 2025 | 61.92 | 62.43 | 61.09 | 61.33 | 61.33 | -2.16% | 14,388 |
| Jun 16, 2025 | 63.34 | 63.83 | 62.52 | 62.68 | 62.68 | 2.22% | 8,873 |
| Jun 13, 2025 | 61.66 | 62.85 | 61.12 | 61.32 | 61.32 | -3.02% | 14,481 |
| Jun 12, 2025 | 61.97 | 63.23 | 61.97 | 63.23 | 63.23 | -0.49% | 4,429 |
| Jun 11, 2025 | 63.70 | 63.94 | 62.39 | 63.54 | 63.54 | -0.02% | 6,937 |
| Jun 10, 2025 | 64.88 | 64.88 | 62.98 | 63.55 | 63.55 | -1.60% | 14,876 |
| Jun 9, 2025 | 65.14 | 65.17 | 64.16 | 64.59 | 64.59 | -0.25% | 6,889 |
| Jun 6, 2025 | 64.58 | 65.29 | 64.49 | 64.75 | 64.75 | 2.78% | 12,388 |
| Jun 5, 2025 | 64.01 | 64.01 | 62.55 | 63.00 | 63.00 | -0.55% | 17,443 |
| Jun 4, 2025 | 63.81 | 63.90 | 63.35 | 63.35 | 63.35 | 0.46% | 5,053 |
| Jun 3, 2025 | 62.12 | 63.16 | 62.00 | 63.06 | 63.06 | 2.35% | 7,338 |
| Jun 2, 2025 | 61.47 | 61.64 | 59.49 | 61.62 | 61.62 | -0.49% | 15,878 |
| May 30, 2025 | 61.29 | 62.36 | 60.79 | 61.92 | 61.92 | 0.15% | 7,345 |
| May 29, 2025 | 62.67 | 62.67 | 60.78 | 61.83 | 61.83 | 0.01% | 11,333 |
| May 28, 2025 | 62.93 | 63.36 | 61.82 | 61.82 | 61.82 | -1.65% | 11,318 |
| 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 |