Direxion Daily Industrials Bull 3X ETF (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
73.19
-1.23 (-1.65%)
At close: Oct 19, 2026, 4:00 PM EDT
72.60
-0.59 (-0.81%)
Pre-market: Oct 20, 2026, 7:04 AM EDT
DUSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 72.90 | 74.36 | 72.90 | 73.19 | 73.19 | -1.65% | 7,200 |
| Oct 16, 2026 | 75.05 | 77.18 | 73.76 | 74.42 | 74.42 | -0.20% | 28,785 |
| Oct 15, 2026 | 71.35 | 74.82 | 70.67 | 74.57 | 74.57 | 1.33% | 20,481 |
| Oct 14, 2026 | 74.85 | 75.17 | 72.20 | 73.59 | 73.59 | -3.29% | 12,273 |
| Oct 13, 2026 | 76.37 | 76.37 | 73.01 | 76.09 | 76.09 | -0.72% | 20,778 |
| Oct 12, 2026 | 76.81 | 77.70 | 76.37 | 76.64 | 76.64 | -0.07% | 17,814 |
| Oct 9, 2026 | 75.57 | 76.95 | 75.57 | 76.69 | 76.69 | 1.14% | 7,956 |
| Oct 8, 2026 | 73.88 | 75.83 | 73.82 | 75.83 | 75.83 | 1.32% | 14,647 |
| Oct 7, 2026 | 78.34 | 78.34 | 74.19 | 74.84 | 74.84 | -6.67% | 23,273 |
| Oct 6, 2026 | 78.78 | 81.00 | 78.78 | 80.19 | 80.19 | 2.48% | 23,959 |
| Oct 5, 2026 | 77.58 | 78.93 | 75.77 | 78.25 | 78.25 | 0.43% | 12,902 |
| Oct 2, 2026 | 78.16 | 79.15 | 76.93 | 77.92 | 77.92 | 2.16% | 17,968 |
| Oct 1, 2026 | 74.46 | 76.43 | 73.34 | 76.27 | 76.27 | 2.79% | 13,725 |
| Sep 30, 2026 | 75.96 | 75.96 | 74.20 | 74.20 | 74.20 | -3.76% | 10,022 |
| Sep 29, 2026 | 78.04 | 78.04 | 76.09 | 77.10 | 77.10 | 0.64% | 3,054 |
| Sep 28, 2026 | 77.04 | 77.99 | 75.56 | 76.61 | 76.61 | -3.00% | 8,306 |
| Sep 25, 2026 | 77.55 | 79.50 | 77.55 | 78.98 | 78.98 | 2.69% | 17,647 |
| Sep 24, 2026 | 76.68 | 78.46 | 76.00 | 76.91 | 76.91 | -2.24% | 12,687 |
| Sep 23, 2026 | 78.35 | 79.64 | 78.08 | 78.67 | 78.67 | -0.47% | 16,675 |
| Sep 22, 2026 | 79.74 | 79.74 | 77.36 | 79.04 | 79.04 | 0.74% | 17,258 |
| Sep 21, 2026 | 78.76 | 79.05 | 76.92 | 78.47 | 78.46 | 1.21% | 16,048 |
| Sep 18, 2026 | 76.46 | 77.56 | 75.96 | 77.53 | 77.52 | 1.19% | 11,611 |
| Sep 17, 2026 | 79.79 | 80.00 | 76.37 | 76.62 | 76.61 | 0.50% | 19,812 |
| Sep 16, 2026 | 78.01 | 78.36 | 74.91 | 76.24 | 76.23 | -0.37% | 11,676 |
| Sep 15, 2026 | 78.91 | 78.91 | 76.09 | 76.52 | 76.51 | -1.92% | 6,365 |
| Sep 14, 2026 | 77.56 | 78.15 | 76.01 | 78.02 | 78.01 | -4.11% | 12,123 |
| Sep 11, 2026 | 81.36 | 81.95 | 81.06 | 81.36 | 81.35 | 2.91% | 7,302 |
| Sep 10, 2026 | 79.92 | 80.18 | 78.30 | 79.06 | 79.05 | -1.94% | 11,943 |
| Sep 9, 2026 | 83.89 | 83.89 | 80.62 | 80.62 | 80.61 | -5.00% | 14,336 |
| Sep 8, 2026 | 85.62 | 86.03 | 84.86 | 84.86 | 84.85 | -1.09% | 12,326 |
| Sep 4, 2026 | 84.18 | 86.04 | 84.18 | 85.79 | 85.78 | 0.93% | 12,769 |
| Sep 3, 2026 | 84.18 | 85.00 | 81.55 | 85.00 | 84.99 | 3.06% | 11,573 |
| Sep 2, 2026 | 82.82 | 82.93 | 80.90 | 82.48 | 82.47 | 0.07% | 10,777 |
| Sep 1, 2026 | 84.90 | 85.85 | 81.66 | 82.42 | 82.41 | -4.35% | 17,738 |
| Aug 31, 2026 | 87.25 | 87.25 | 85.69 | 86.17 | 86.16 | -3.18% | 16,974 |
| Aug 28, 2026 | 91.30 | 91.30 | 88.39 | 89.00 | 88.99 | -2.79% | 9,328 |
| Aug 27, 2026 | 94.07 | 94.07 | 90.67 | 91.56 | 91.55 | -2.70% | 10,216 |
| Aug 26, 2026 | 91.43 | 94.77 | 91.43 | 94.10 | 94.09 | 3.18% | 13,426 |
| Aug 25, 2026 | 92.25 | 92.25 | 91.02 | 91.20 | 91.19 | -1.10% | 7,828 |
| Aug 24, 2026 | 93.34 | 93.37 | 91.34 | 92.21 | 92.20 | -1.98% | 18,424 |
| Aug 21, 2026 | 95.20 | 95.20 | 93.81 | 94.07 | 94.06 | 0.57% | 7,073 |
| Aug 20, 2026 | 95.44 | 96.22 | 93.14 | 93.54 | 93.53 | -3.28% | 5,363 |
| Aug 19, 2026 | 101.03 | 101.03 | 96.71 | 96.71 | 96.70 | -2.86% | 5,579 |
| Aug 18, 2026 | 102.11 | 102.11 | 99.50 | 99.56 | 99.55 | -4.36% | 7,736 |
| Aug 17, 2026 | 104.96 | 105.61 | 104.10 | 104.10 | 104.09 | -0.39% | 16,340 |
| Aug 14, 2026 | 104.62 | 104.78 | 104.18 | 104.51 | 104.49 | 1.06% | 6,743 |
| Aug 13, 2026 | 103.33 | 103.84 | 101.81 | 103.41 | 103.40 | -0.24% | 11,314 |
| Aug 12, 2026 | 105.34 | 105.34 | 102.90 | 103.66 | 103.65 | 0.54% | 8,430 |
| Aug 11, 2026 | 103.55 | 105.05 | 103.10 | 103.10 | 103.09 | 1.43% | 10,676 |
| Aug 10, 2026 | 103.02 | 103.02 | 101.55 | 101.65 | 101.64 | -0.75% | 8,461 |