Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
70.76
-0.79 (-1.11%)
At close: Sep 5, 2025, 4:00 PM
70.76
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
DUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 72.00 | 72.04 | 69.10 | 70.37 | - | -1.65% | 4,997 |
| Sep 4, 2025 | 69.73 | 71.55 | 69.29 | 71.55 | 71.55 | 3.25% | 11,411 |
| Sep 3, 2025 | 70.00 | 70.00 | 68.41 | 69.30 | 69.30 | -1.49% | 14,698 |
| Sep 2, 2025 | 70.37 | 70.37 | 69.10 | 70.35 | 70.35 | -2.95% | 18,369 |
| Aug 29, 2025 | 74.37 | 74.37 | 71.79 | 72.49 | 72.49 | -2.98% | 12,696 |
| Aug 28, 2025 | 75.04 | 75.04 | 74.21 | 74.72 | 74.72 | 0.36% | 9,460 |
| Aug 27, 2025 | 74.44 | 74.45 | 74.00 | 74.45 | 74.45 | -0.03% | 7,574 |
| Aug 26, 2025 | 73.29 | 74.49 | 73.15 | 74.47 | 74.47 | 3.08% | 5,808 |
| Aug 25, 2025 | 74.29 | 74.53 | 72.25 | 72.25 | 72.25 | -2.77% | 23,044 |
| Aug 22, 2025 | 72.55 | 75.92 | 72.55 | 74.30 | 74.30 | 4.66% | 14,517 |
| Aug 21, 2025 | 71.38 | 71.53 | 70.68 | 70.99 | 70.99 | -1.16% | 4,856 |
| Aug 20, 2025 | 71.64 | 71.83 | 70.60 | 71.83 | 71.83 | -0.04% | 4,110 |
| Aug 19, 2025 | 72.54 | 72.54 | 71.35 | 71.86 | 71.86 | 0.30% | 3,915 |
| Aug 18, 2025 | 70.49 | 71.66 | 70.49 | 71.64 | 71.64 | 1.40% | 9,017 |
| Aug 15, 2025 | 71.79 | 71.79 | 70.65 | 70.65 | 70.65 | -1.89% | 6,568 |
| Aug 14, 2025 | 72.02 | 72.68 | 71.41 | 72.01 | 72.01 | -2.51% | 5,960 |
| Aug 13, 2025 | 73.79 | 73.86 | 71.29 | 73.86 | 73.86 | 1.29% | 20,273 |
| Aug 12, 2025 | 71.81 | 72.95 | 71.51 | 72.92 | 72.92 | 3.32% | 8,077 |
| Aug 11, 2025 | 71.40 | 71.40 | 70.34 | 70.58 | 70.58 | -1.16% | 16,386 |
| Aug 8, 2025 | 72.07 | 72.91 | 71.25 | 71.40 | 71.40 | 0.20% | 7,037 |
| Aug 7, 2025 | 73.15 | 73.15 | 70.40 | 71.26 | 71.26 | -0.73% | 10,109 |
| Aug 6, 2025 | 71.92 | 72.07 | 70.32 | 71.78 | 71.78 | 0.42% | 13,344 |
| Aug 5, 2025 | 72.18 | 72.22 | 70.21 | 71.48 | 71.48 | -1.02% | 7,043 |
| Aug 4, 2025 | 70.99 | 72.22 | 70.99 | 72.22 | 72.22 | 2.83% | 11,538 |
| Aug 1, 2025 | 70.69 | 70.69 | 68.29 | 70.23 | 70.23 | -4.35% | 30,439 |
| Jul 31, 2025 | 73.03 | 75.08 | 73.03 | 73.43 | 73.43 | 0.11% | 19,858 |
| Jul 30, 2025 | 74.09 | 74.48 | 73.17 | 73.35 | 73.35 | -1.31% | 8,882 |
| Jul 29, 2025 | 76.98 | 76.98 | 73.88 | 74.32 | 74.32 | -3.70% | 31,785 |
| Jul 28, 2025 | 78.10 | 78.10 | 76.88 | 77.18 | 77.18 | -0.93% | 13,190 |
| Jul 25, 2025 | 76.52 | 78.00 | 76.32 | 77.90 | 77.90 | 2.55% | 19,041 |
| Jul 24, 2025 | 76.28 | 77.40 | 75.69 | 75.96 | 75.96 | -0.58% | 17,422 |
| Jul 23, 2025 | 74.36 | 76.40 | 73.95 | 76.40 | 76.40 | 5.50% | 25,721 |
| Jul 22, 2025 | 71.34 | 72.53 | 70.67 | 72.42 | 72.42 | 0.78% | 5,441 |
| Jul 21, 2025 | 73.49 | 73.59 | 71.86 | 71.86 | 71.86 | -1.66% | 14,625 |
| Jul 18, 2025 | 74.37 | 74.43 | 72.34 | 73.07 | 73.07 | -0.78% | 8,328 |
| Jul 17, 2025 | 72.22 | 73.71 | 72.22 | 73.64 | 73.64 | 2.75% | 8,805 |
| Jul 16, 2025 | 71.06 | 71.67 | 68.83 | 71.67 | 71.67 | 0.92% | 17,786 |
| Jul 15, 2025 | 73.26 | 73.26 | 70.87 | 71.02 | 71.02 | -2.04% | 13,857 |
| Jul 14, 2025 | 71.50 | 72.63 | 71.50 | 72.50 | 72.50 | 1.36% | 12,536 |
| Jul 11, 2025 | 71.07 | 71.79 | 71.07 | 71.53 | 71.53 | -0.76% | 23,508 |
| Jul 10, 2025 | 71.54 | 72.87 | 71.28 | 72.08 | 72.08 | 1.26% | 19,076 |
| Jul 9, 2025 | 70.98 | 71.23 | 69.70 | 71.19 | 71.19 | 2.04% | 15,135 |
| Jul 8, 2025 | 69.92 | 70.30 | 68.98 | 69.76 | 69.76 | 0.18% | 9,118 |
| Jul 7, 2025 | 70.29 | 70.89 | 68.47 | 69.64 | 69.64 | -1.02% | 20,622 |
| Jul 3, 2025 | 69.30 | 70.65 | 69.30 | 70.36 | 70.36 | 2.37% | 19,079 |
| Jul 2, 2025 | 68.50 | 68.73 | 67.86 | 68.73 | 68.73 | 0.20% | 6,964 |
| Jul 1, 2025 | 67.50 | 69.04 | 67.38 | 68.59 | 68.59 | 0.77% | 8,761 |
| Jun 30, 2025 | 67.33 | 68.07 | 66.94 | 68.07 | 68.07 | 1.50% | 14,399 |
| Jun 27, 2025 | 65.64 | 67.77 | 65.10 | 67.06 | 67.06 | 3.09% | 24,521 |
| Jun 26, 2025 | 63.46 | 65.25 | 63.46 | 65.05 | 65.05 | 3.34% | 9,965 |