Direxion Daily Industrials Bull 3X Shares DUSL
74.18 USD -0.87 (-1.16%)
Regular-session close
74.18 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
72.72 Day range 74.18
65.04 52-week range 105.04
- YTD
- +9.86%
- 1 year
- +4.51%
DUSL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 74.11 | 74.18 | 72.72 | 74.18 | -0.87 | -1.16% | 4,181 |
| Nov 12, 2026 | 76.77 | 78.00 | 75.00 | 75.05 | -2.11 | -2.73% | 6,400 |
| Nov 11, 2026 | 76.09 | 77.69 | 75.08 | 77.16 | +2.73 | +3.67% | 16,200 |
| Nov 10, 2026 | 73.39 | 74.43 | 72.36 | 74.43 | -0.37 | -0.49% | 8,300 |
| Nov 9, 2026 | 70.58 | 75.49 | 70.58 | 74.80 | +7.86 | +11.74% | 26,200 |
| Nov 6, 2026 | 66.75 | 67.95 | 66.25 | 66.94 | +0.21 | +0.31% | 17,600 |
| Nov 5, 2026 | 75.07 | 75.32 | 66.54 | 66.73 | -9.30 | -12.23% | 29,800 |
| Nov 4, 2026 | 78.44 | 78.44 | 73.10 | 76.03 | -2.61 | -3.32% | 24,200 |
| Nov 3, 2026 | 77.51 | 80.26 | 77.51 | 78.64 | +2.43 | +3.19% | 13,900 |
| Nov 2, 2026 | 76.00 | 78.25 | 75.87 | 76.21 | +2.73 | +3.72% | 38,100 |
| Oct 30, 2026 | 75.99 | 76.42 | 72.56 | 73.48 | -3.65 | -4.73% | 12,400 |
| Oct 29, 2026 | 74.24 | 77.52 | 74.24 | 77.13 | +1.92 | +2.55% | 12,000 |
| Oct 28, 2026 | 74.65 | 75.69 | 73.84 | 75.21 | +0.66 | +0.89% | 13,300 |
| Oct 27, 2026 | 74.17 | 74.61 | 74.17 | 74.55 | +1.44 | +1.97% | 4,500 |
| Oct 26, 2026 | 71.85 | 73.47 | 71.50 | 73.11 | +2.85 | +4.06% | 9,000 |
| Oct 23, 2026 | 69.52 | 70.99 | 68.23 | 70.26 | -2.66 | -3.65% | 15,200 |
| Oct 22, 2026 | 72.04 | 72.92 | 70.80 | 72.92 | -2.32 | -3.08% | 9,600 |
| Oct 21, 2026 | 75.45 | 75.56 | 74.35 | 75.24 | +2.07 | +2.83% | 15,100 |
| Oct 20, 2026 | 71.80 | 74.51 | 71.80 | 73.17 | -0.02 | -0.03% | 4,100 |
| Oct 19, 2026 | 72.90 | 74.36 | 72.90 | 73.19 | -1.23 | -1.65% | 7,200 |
| Oct 16, 2026 | 75.05 | 77.18 | 73.76 | 74.42 | -0.15 | -0.20% | 28,800 |
| Oct 15, 2026 | 71.35 | 74.82 | 70.67 | 74.57 | +0.98 | +1.33% | 20,500 |
| Oct 14, 2026 | 74.85 | 75.17 | 72.20 | 73.59 | -2.50 | -3.29% | 12,300 |
| Oct 13, 2026 | 76.37 | 76.37 | 73.01 | 76.09 | -0.55 | -0.72% | 20,800 |
| Oct 12, 2026 | 76.81 | 77.70 | 76.37 | 76.64 | -0.05 | -0.07% | 17,800 |
| Oct 9, 2026 | 75.57 | 76.95 | 75.57 | 76.69 | +0.86 | +1.13% | 8,000 |
| Oct 8, 2026 | 73.88 | 75.83 | 73.82 | 75.83 | +0.99 | +1.32% | 14,700 |
| Oct 7, 2026 | 78.34 | 78.34 | 74.19 | 74.84 | -5.35 | -6.67% | 23,300 |
| Oct 6, 2026 | 78.78 | 81.00 | 78.78 | 80.19 | +1.94 | +2.48% | 24,000 |
| Oct 5, 2026 | 77.58 | 78.93 | 75.77 | 78.25 | +0.33 | +0.42% | 12,900 |
| Oct 2, 2026 | 78.16 | 79.15 | 76.93 | 77.92 | +1.65 | +2.16% | 18,000 |
| Oct 1, 2026 | 74.46 | 76.43 | 73.33 | 76.27 | +2.07 | +2.79% | 13,700 |
| Sep 30, 2026 | 75.96 | 75.96 | 74.20 | 74.20 | -2.90 | -3.76% | 10,000 |
| Sep 29, 2026 | 78.04 | 78.04 | 76.08 | 77.10 | +0.49 | +0.64% | 3,100 |
| Sep 28, 2026 | 77.04 | 77.99 | 75.56 | 76.61 | -2.37 | -3.00% | 8,400 |
| Sep 25, 2026 | 77.55 | 79.50 | 77.55 | 78.98 | +2.07 | +2.69% | 17,700 |
| Sep 24, 2026 | 76.68 | 78.46 | 76.00 | 76.91 | -1.76 | -2.24% | 12,800 |
| Sep 23, 2026 | 78.35 | 79.64 | 78.08 | 78.67 | -0.37 | -0.47% | 16,700 |
| Sep 22, 2026 | 79.74 | 79.74 | 77.36 | 79.04 | +0.57 | +0.73% | 17,000 |
| Sep 21, 2026 | 78.76 | 79.05 | 76.92 | 78.47 | +0.94 | +1.21% | 15,800 |
| Sep 18, 2026 | 76.46 | 77.56 | 75.96 | 77.53 | +0.91 | +1.19% | 11,600 |
| Sep 17, 2026 | 79.79 | 80.00 | 76.37 | 76.62 | +0.38 | +0.50% | 19,800 |
| Sep 16, 2026 | 78.01 | 78.36 | 74.91 | 76.24 | -0.28 | -0.37% | 11,700 |
| Sep 15, 2026 | 78.91 | 78.91 | 76.09 | 76.52 | -1.50 | -1.92% | 6,400 |
| Sep 14, 2026 | 77.56 | 78.15 | 76.01 | 78.02 | -3.34 | -4.11% | 12,100 |
| Sep 11, 2026 | 81.36 | 81.95 | 81.06 | 81.36 | +2.30 | +2.91% | 7,300 |
| Sep 10, 2026 | 79.92 | 80.18 | 78.29 | 79.06 | -1.56 | -1.94% | 11,900 |
| Sep 9, 2026 | 83.89 | 83.89 | 80.62 | 80.62 | -4.24 | -5.00% | 14,200 |
| Sep 8, 2026 | 85.62 | 86.03 | 84.86 | 84.86 | -0.93 | -1.08% | 12,300 |
| Sep 4, 2026 | 84.18 | 86.04 | 84.18 | 85.79 | +0.79 | +0.93% | 12,800 |
| Sep 3, 2026 | 84.18 | 85.00 | 81.55 | 85.00 | +2.52 | +3.06% | 11,300 |
| Sep 2, 2026 | 82.82 | 82.93 | 80.90 | 82.48 | +0.06 | +0.07% | 10,700 |
| Sep 1, 2026 | 84.90 | 85.85 | 81.66 | 82.42 | -3.75 | -4.35% | 17,700 |
| Aug 31, 2026 | 87.25 | 87.25 | 85.69 | 86.17 | -2.83 | -3.18% | 17,000 |
| Aug 28, 2026 | 91.30 | 91.30 | 88.39 | 89.00 | -2.56 | -2.80% | 9,300 |
| Aug 27, 2026 | 94.07 | 94.07 | 90.67 | 91.56 | -2.54 | -2.70% | 10,200 |
| Aug 26, 2026 | 91.43 | 94.77 | 91.43 | 94.10 | +2.90 | +3.18% | 13,400 |
| Aug 25, 2026 | 92.25 | 92.25 | 91.02 | 91.20 | -1.01 | -1.10% | 7,800 |
| Aug 24, 2026 | 93.34 | 93.37 | 91.34 | 92.21 | -1.86 | -1.98% | 18,400 |
| Aug 21, 2026 | 95.20 | 95.20 | 93.81 | 94.07 | +0.53 | +0.57% | 7,100 |
| Aug 20, 2026 | 95.44 | 96.22 | 93.14 | 93.54 | -3.17 | -3.28% | 5,400 |
| Aug 19, 2026 | 101.03 | 101.03 | 96.71 | 96.71 | -2.85 | -2.86% | 5,600 |
| Aug 18, 2026 | 102.11 | 102.11 | 99.50 | 99.56 | -4.54 | -4.36% | 7,600 |
| Aug 17, 2026 | 104.96 | 105.61 | 104.10 | 104.10 | -0.40 | -0.38% | 16,300 |
| Aug 14, 2026 | 104.62 | 104.78 | 104.18 | 104.50 | +1.09 | +1.05% | 6,700 |
65 days, newest first. Daily bars as drawn on the DUSL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.