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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202562.9363.3661.8261.8261.82-1.65%11,267
May 27, 202561.6362.8660.9262.8662.865.53%28,355
May 23, 202558.4759.8157.9059.5759.57-1.35%15,464
May 22, 202559.8561.3659.4160.3860.380.07%12,639
May 21, 202562.6362.7760.2460.3460.34-5.14%13,422
May 20, 202563.7764.4562.8963.6163.61-1.12%17,705
May 19, 202561.6864.3861.6864.3364.331.47%16,331
May 16, 202561.7763.5261.4463.4063.403.02%16,002
May 15, 202560.0061.7559.8461.5461.543.16%23,382
May 14, 202560.5060.5059.2559.6559.65-1.64%14,595
May 13, 202559.4861.5159.4060.6560.652.59%19,118
May 12, 202558.8659.2058.0059.1259.129.23%42,579
May 9, 202554.8854.8853.3554.1254.120.14%8,003
May 8, 202553.4955.7353.0054.0554.053.78%13,817
May 7, 202551.7752.4251.3252.0852.081.76%7,388
May 6, 202551.0251.7050.7851.1851.18-2.66%8,226
May 5, 202551.5453.5151.4952.5852.58-0.06%14,160
May 2, 202551.9553.2051.7952.6152.615.43%23,184
May 1, 202549.6151.0049.5049.9049.902.04%28,536
Apr 30, 202546.8949.1745.4648.9048.902.09%25,120
Apr 29, 202547.0047.9946.8947.9047.901.64%6,296
Apr 28, 202547.6247.7746.1347.1347.131.19%11,248
Apr 25, 202546.9746.9745.5346.5746.57-0.17%10,714
Apr 24, 202543.4046.7343.3646.6546.656.82%11,646
Apr 23, 202544.8646.4843.5243.6743.673.98%16,162
Apr 22, 202541.0942.3340.8942.0042.004.84%9,556
Apr 21, 202541.5541.7538.8140.0640.06-6.73%18,251
Apr 17, 202543.1444.0042.9542.9542.951.90%5,283
Apr 16, 202543.5543.9541.4142.1542.15-4.37%8,342
Apr 15, 202544.7345.4143.9644.0744.07-1.95%6,218
Apr 14, 202544.7545.5144.2544.9544.953.67%9,899
Apr 11, 202540.1443.9340.1443.3643.365.17%12,005
Apr 10, 202542.1042.6638.5741.2341.23-8.34%33,000
Apr 9, 202534.2945.1234.2944.9844.9827.46%35,884
Apr 8, 202539.9839.9834.0135.2935.29-2.85%28,931
Apr 7, 202534.2340.0032.0636.3236.32-1.19%34,888
Apr 4, 202541.7441.7436.7036.7636.76-19.05%54,569
Apr 3, 202548.9849.9345.4045.4145.41-16.19%23,830
Apr 2, 202551.5354.3951.5354.1854.182.75%7,250
Apr 1, 202550.7152.7350.3352.7352.731.21%5,717
Mar 31, 202549.5652.3748.9352.1052.102.16%19,751
Mar 28, 202553.0053.0050.8951.0051.00-6.15%8,603
Mar 27, 202554.9254.9253.7454.3454.34-1.56%4,326
Mar 26, 202556.1556.9254.9255.2055.20-2.02%8,283
Mar 25, 202556.5656.6355.8956.3456.340.21%10,759
Mar 24, 202555.0456.2754.9256.2256.165.81%12,938
Mar 21, 202552.5853.1351.6953.1353.07-2.07%16,799
Mar 20, 202553.7155.3253.5154.2654.19-1.30%10,629
Mar 19, 202553.7555.8053.7554.9754.914.17%10,384
Mar 18, 202553.3553.3952.0352.7752.71-2.53%7,965