Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
75.85
+0.34 (0.45%)
Oct 3, 2025, 4:00 PM EDT - Market closed
DUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 72.02 | 72.02 | 70.78 | 71.44 | 71.44 | -1.89% | 10,409 |
| Sep 24, 2025 | 73.65 | 73.68 | 72.82 | 72.82 | 72.82 | -1.91% | 7,801 |
| Sep 23, 2025 | 74.52 | 75.79 | 73.47 | 74.24 | 74.24 | 0.22% | 15,981 |
| Sep 22, 2025 | 72.86 | 74.46 | 72.53 | 74.08 | 73.97 | 1.15% | 10,079 |
| Sep 19, 2025 | 73.77 | 73.77 | 72.03 | 73.24 | 73.14 | 0.32% | 19,273 |
| Sep 18, 2025 | 71.28 | 73.36 | 71.03 | 73.01 | 72.90 | 3.28% | 14,438 |
| Sep 17, 2025 | 71.87 | 72.37 | 69.71 | 70.69 | 70.59 | -1.71% | 18,505 |
| Sep 16, 2025 | 72.28 | 72.28 | 71.28 | 71.92 | 71.82 | -0.69% | 7,355 |
| Sep 15, 2025 | 71.89 | 72.43 | 71.89 | 72.42 | 72.32 | 1.05% | 6,064 |
| Sep 12, 2025 | 72.31 | 72.37 | 71.62 | 71.67 | 71.57 | -2.40% | 11,499 |
| Sep 11, 2025 | 71.69 | 73.77 | 71.69 | 73.43 | 73.33 | 2.84% | 24,642 |
| Sep 10, 2025 | 70.26 | 71.98 | 70.26 | 71.40 | 71.30 | 2.23% | 9,015 |
| Sep 9, 2025 | 70.88 | 70.88 | 68.55 | 69.84 | 69.74 | -2.03% | 6,952 |
| Sep 8, 2025 | 71.29 | 71.43 | 69.87 | 71.29 | 71.19 | 0.75% | 7,161 |
| Sep 5, 2025 | 72.00 | 72.04 | 69.10 | 70.76 | 70.66 | -1.11% | 5,375 |
| Sep 4, 2025 | 69.73 | 71.55 | 69.29 | 71.55 | 71.45 | 3.25% | 11,411 |
| Sep 3, 2025 | 70.00 | 70.00 | 68.41 | 69.30 | 69.20 | -1.49% | 14,698 |
| Sep 2, 2025 | 70.37 | 70.37 | 69.10 | 70.35 | 70.25 | -2.95% | 18,369 |
| Aug 29, 2025 | 74.37 | 74.37 | 71.79 | 72.49 | 72.39 | -2.98% | 12,696 |
| Aug 28, 2025 | 75.04 | 75.04 | 74.21 | 74.72 | 74.61 | 0.36% | 9,460 |
| Aug 27, 2025 | 74.44 | 74.45 | 74.00 | 74.45 | 74.35 | -0.03% | 7,574 |
| Aug 26, 2025 | 73.29 | 74.49 | 73.15 | 74.47 | 74.37 | 3.08% | 5,808 |
| Aug 25, 2025 | 74.29 | 74.53 | 72.25 | 72.25 | 72.15 | -2.77% | 23,044 |
| Aug 22, 2025 | 72.55 | 75.92 | 72.55 | 74.30 | 74.20 | 4.66% | 14,517 |
| Aug 21, 2025 | 71.38 | 71.53 | 70.68 | 70.99 | 70.89 | -1.16% | 4,856 |
| Aug 20, 2025 | 71.64 | 71.83 | 70.60 | 71.83 | 71.73 | -0.04% | 4,110 |
| Aug 19, 2025 | 72.54 | 72.54 | 71.35 | 71.86 | 71.75 | 0.30% | 3,915 |
| Aug 18, 2025 | 70.49 | 71.66 | 70.49 | 71.64 | 71.54 | 1.40% | 9,017 |
| Aug 15, 2025 | 71.79 | 71.79 | 70.65 | 70.65 | 70.55 | -1.89% | 6,568 |
| Aug 14, 2025 | 72.02 | 72.68 | 71.41 | 72.01 | 71.91 | -2.51% | 5,960 |
| Aug 13, 2025 | 73.79 | 73.86 | 71.29 | 73.86 | 73.76 | 1.29% | 20,273 |
| Aug 12, 2025 | 71.81 | 72.95 | 71.51 | 72.92 | 72.82 | 3.32% | 8,077 |
| Aug 11, 2025 | 71.40 | 71.40 | 70.34 | 70.58 | 70.48 | -1.16% | 16,386 |
| Aug 8, 2025 | 72.07 | 72.91 | 71.25 | 71.40 | 71.30 | 0.20% | 7,037 |
| Aug 7, 2025 | 73.15 | 73.15 | 70.40 | 71.26 | 71.16 | -0.73% | 10,109 |
| Aug 6, 2025 | 71.92 | 72.07 | 70.32 | 71.78 | 71.68 | 0.42% | 13,344 |
| Aug 5, 2025 | 72.18 | 72.22 | 70.21 | 71.48 | 71.38 | -1.02% | 7,043 |
| Aug 4, 2025 | 70.99 | 72.22 | 70.99 | 72.22 | 72.12 | 2.83% | 11,538 |
| Aug 1, 2025 | 70.69 | 70.69 | 68.29 | 70.23 | 70.13 | -4.35% | 30,439 |
| Jul 31, 2025 | 73.03 | 75.08 | 73.03 | 73.43 | 73.33 | 0.11% | 19,858 |
| Jul 30, 2025 | 74.09 | 74.48 | 73.17 | 73.35 | 73.25 | -1.31% | 8,882 |
| Jul 29, 2025 | 76.98 | 76.98 | 73.88 | 74.32 | 74.21 | -3.70% | 31,785 |
| Jul 28, 2025 | 78.10 | 78.10 | 76.88 | 77.18 | 77.07 | -0.93% | 13,190 |
| Jul 25, 2025 | 76.52 | 78.00 | 76.32 | 77.90 | 77.79 | 2.55% | 19,041 |