Skip to main content
Direxion Daily Industrials Bull 3X Shares (DUSL)
NYSEARCA: DUSL · Real-Time Price · USD
89.07
-6.72 (-7.02%)
Mar 5, 2026, 4:00 PM EST - Market closed

DUSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202693.8894.0886.2189.0789.07-7.01%34,242
Mar 4, 202695.9896.2593.6795.7995.791.29%18,060
Mar 3, 202696.1696.1690.0294.5794.57-6.11%44,765
Mar 2, 202695.80100.9495.45100.72100.722.90%45,795
Feb 27, 202694.7097.8894.7097.8897.881.24%14,337
Feb 26, 202696.1497.3593.8196.6896.681.44%12,276
Feb 25, 202698.9098.9093.4795.3195.31-2.50%32,124
Feb 24, 202693.8997.9293.8997.7597.754.01%16,043
Feb 23, 202697.2197.2393.3393.9893.98-4.43%50,911
Feb 20, 202696.7799.0195.9598.3498.341.62%36,638
Feb 19, 202695.0097.6094.9496.7796.772.11%29,104
Feb 18, 202695.6796.2093.7994.7794.77-0.06%25,692
Feb 17, 202692.6696.1692.3594.8394.831.68%29,966
Feb 13, 202691.5095.0091.4993.2693.262.18%23,186
Feb 12, 202695.9499.1790.9391.2791.27-3.35%55,578
Feb 11, 202695.5297.6093.6294.4394.431.23%30,896
Feb 10, 202693.0994.5392.2693.2893.280.45%39,891
Feb 9, 202691.6193.3491.2392.8792.870.86%23,240
Feb 6, 202686.5792.2086.5792.0792.079.04%32,469
Feb 5, 202683.7885.6883.4484.4484.44-2.24%44,905
Feb 4, 202687.4388.4184.2786.3786.370.65%26,134
Feb 3, 202683.7086.5182.9485.8185.812.45%38,713
Feb 2, 202680.1583.8680.1583.7683.763.94%70,155
Jan 30, 202679.9580.7578.3580.5980.59-0.60%16,541
Jan 29, 202680.9581.8279.2381.0781.072.78%18,389
Jan 28, 202679.3179.7677.9578.8878.88-1.83%8,481
Jan 27, 202679.3580.5479.3580.3580.351.71%7,038
Jan 26, 202678.7879.4278.7279.0079.000.11%7,699
Jan 23, 202680.9680.9678.4278.9278.91-2.42%14,565
Jan 22, 202682.8682.8780.6680.8880.88-1.80%25,967
Jan 21, 202679.4183.0779.3082.3682.365.67%24,181
Jan 20, 202679.9981.3977.8177.9477.94-6.44%34,707
Jan 16, 202682.8283.7682.5083.3083.302.03%18,938
Jan 15, 202680.6881.9880.6881.6581.652.70%27,965
Jan 14, 202679.0579.6177.9079.5079.500.26%24,035
Jan 13, 202678.7079.8278.5279.2979.291.60%15,989
Jan 12, 202676.0078.1675.9378.0478.042.17%36,072
Jan 9, 202675.3176.5575.0276.3976.393.25%10,103
Jan 8, 202673.8075.3673.8073.9873.982.28%10,826
Jan 7, 202677.3877.3872.1872.3372.33-5.48%28,401
Jan 6, 202673.3676.7772.8276.5276.523.71%29,939
Jan 5, 202671.6374.6071.6373.7873.783.57%38,849
Jan 2, 202668.2171.2468.2171.2471.245.51%17,943
Dec 31, 202569.1669.1667.4967.5267.52-2.68%6,667
Dec 30, 202569.4969.7569.3869.3869.38-0.70%4,574
Dec 29, 202569.8570.6669.3769.8769.87-0.57%8,370
Dec 26, 202570.7070.7069.7970.2770.27-0.89%9,838
Dec 24, 202570.1271.0070.0770.9070.901.19%16,034
Dec 23, 202570.2070.6669.7870.0770.07-0.20%22,206
Dec 22, 202568.7870.3168.7870.2170.173.14%10,931
Dec 19, 202566.9068.2366.9068.0768.042.66%11,527
Dec 18, 202567.0567.7066.0566.3166.281.81%9,746
Dec 17, 202568.2768.7964.9465.1365.10-5.07%16,860
Dec 16, 202569.8969.8967.7568.6168.57-1.70%20,354
Dec 15, 202570.3570.4469.4269.8069.760.39%7,601
Dec 12, 202571.6371.6769.0469.5369.49-1.92%34,988
Dec 11, 202568.5070.9968.5070.8970.853.05%33,701
Dec 10, 202565.9169.5865.6668.7968.75-4.38%129,059
Dec 9, 202573.4973.6771.9371.9464.63-2.13%3,720
Dec 8, 202574.1274.1273.5073.5066.04-0.52%3,137
Dec 5, 202574.1274.7973.3273.8966.38-0.86%5,105
Dec 4, 202573.7575.0973.7574.5366.961.49%12,512
Dec 3, 202572.0073.4471.4273.4465.982.47%5,931
Dec 2, 202570.9771.9770.5171.6764.392.90%5,566
Dec 1, 202571.5771.6669.5669.6562.57-4.51%8,469
Nov 28, 202572.1473.0071.7772.9465.531.51%3,486
Nov 26, 202570.9172.4670.9171.8564.551.81%11,139
Nov 25, 202568.4070.7568.4070.5763.403.95%6,609
Nov 24, 202567.0568.5666.6667.8960.990.73%13,153
Nov 21, 202566.1268.0365.3167.4060.553.63%12,867
Nov 20, 202571.6671.7865.0465.0458.43-5.37%10,197
Nov 19, 202568.5868.8168.0668.7361.751.26%3,461
Nov 18, 202567.7668.9967.2967.8860.98-1.28%5,743
Nov 17, 202571.2971.2968.5068.7661.77-3.41%7,561
Nov 14, 202569.6271.7269.1171.1963.960.30%9,481
Nov 13, 202573.6773.6770.9870.9863.77-4.89%3,839
Nov 12, 202575.7975.7974.6374.6367.050.28%6,492
Nov 11, 202573.9274.9173.5074.4266.860.26%11,491
Nov 10, 202574.0874.7872.1174.2366.691.68%9,383
Nov 7, 202571.2473.0070.4073.0065.580.94%9,834
Nov 6, 202573.1473.1471.8772.3264.97-1.17%4,758
Nov 5, 202571.7573.8471.7573.1865.741.52%9,262
Nov 4, 202572.2872.4271.1072.0864.76-3.63%24,496
Nov 3, 202574.5575.1074.5574.7967.20-1.57%3,285
Oct 31, 202575.1476.4874.8075.9968.270.75%7,641
Oct 30, 202575.1578.3875.0775.4267.76-0.44%13,905
Oct 29, 202575.5177.4174.8575.7668.060.43%13,420
Oct 28, 202577.0477.4575.4375.4367.77-2.02%5,258
Oct 27, 202577.0077.0076.0376.9969.171.45%6,391
Oct 24, 202577.3777.3775.7575.8968.180.45%16,058
Oct 23, 202575.0075.5574.3675.5567.883.42%9,810
Oct 22, 202576.6476.7472.5173.0565.63-3.88%23,737
Oct 21, 202574.3676.2874.3676.0068.283.28%8,647
Oct 20, 202572.2774.2772.2773.5966.113.01%8,176
Oct 17, 202570.9072.1170.5671.4464.180.22%8,742
Oct 16, 202573.4973.4970.2071.2964.04-2.07%4,990
Oct 15, 202574.8575.5071.9572.7965.39-1.24%10,819
Oct 14, 202569.5374.5669.2373.7066.213.56%15,617
Oct 13, 202570.7271.9470.2571.1763.943.04%18,112
Oct 10, 202574.3874.3869.0769.0762.05-6.72%20,280