Direxion Daily Industrials Bull 3x Shares (DUSL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -2.91338582677 | 50.8 | 52.4 | 48.6881 | 16573 | 50.11252026 | SP |
| 4 | -0.64 | -1.28102481986 | 49.96 | 52.4 | 46.54 | 14412 | 50.13245607 | SP |
| 12 | -4.56 | -8.46325167038 | 53.88 | 56.2109 | 46.54 | 21115 | 51.90031135 | SP |
| 26 | 5.83 | 13.4053805473 | 43.49 | 56.7399 | 38.52 | 20403 | 49.96380588 | SP |
| 52 | 12.69 | 34.6437346437 | 36.63 | 56.7399 | 26.42 | 21695 | 42.84227456 | SP |
| 156 | 5.84 | 13.4314627415 | 43.48 | 56.7399 | 19.97 | 30991 | 40.01462848 | SP |
| 260 | 17.32 | 54.125 | 32 | 56.7399 | 5.8927 | 46548 | 32.64983031 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 49.32 | 0.17 | 0.35 | 49.68 | 50.46 | 49 | 2343 |
| 1719527400 | 49.15 | -0.15 | -0.30 | 49.25 | 49.25 | 48.83 | 7168 |
| 1719441000 | 49.3 | -0.35 | -0.70 | 49.44 | 49.44 | 48.6881 | 15484 |
| 1719354600 | 49.65 | -1.44 | -2.82 | 50.85 | 50.85 | 48.9554 | 24484 |
| 1719268200 | 51.09 | 0.58 | 1.14 | 50.74 | 52.4 | 50.51 | 28582 |
| 1719009000 | 50.5137 | -0.22 | -0.43 | 50.8 | 50.8 | 49.23 | 7145 |
| 1718922600 | 50.73 | 0.03 | 0.06 | 50.69 | 51.16 | 50.3547 | 22138 |
| 1718749800 | 50.7 | 0.84 | 1.68 | 49.9 | 50.72 | 49.9 | 14764 |
| 1718663400 | 49.86 | 1.55 | 3.21 | 47.89 | 49.86 | 47.89 | 11660 |
| 1718404200 | 48.31 | -1.53 | -3.07 | 48.78 | 48.78 | 46.54 | 17531 |
| 1718317800 | 49.84 | -1.16 | -2.27 | 50.64 | 50.64 | 48.7 | 14764 |
| 1718231400 | 50.9971 | 1.53 | 3.09 | 50.64 | 51.62 | 50.64 | 15727 |
| 1718145000 | 49.4667 | -0.83 | -1.65 | 49.6 | 49.6 | 48.67 | 4497 |
| 1718058600 | 50.2962 | 0.44 | 0.87 | 49.55 | 50.42 | 49.55 | 13230 |
| 1717799400 | 49.86 | 0.08 | 0.16 | 49.34 | 50.7447 | 49.34 | 4367 |
| 1717713000 | 49.7801 | -0.95 | -1.87 | 50.73 | 50.77 | 49.7479 | 5241 |
| 1717626600 | 50.7277 | 1.51 | 3.08 | 49.77 | 50.76 | 49.25 | 22413 |
| 1717540200 | 49.2133 | -0.47 | -0.94 | 49.32 | 49.68 | 48.6699 | 11833 |
| 1717453800 | 49.68 | -1.89 | -3.67 | 52.13 | 52.13 | 48.32 | 20204 |
| 1717194600 | 51.5715 | 1.83 | 3.69 | 49.96 | 51.58 | 48.9792 | 11516 |
| 1717108200 | 49.7375 | 0.89 | 1.82 | 49.09 | 49.8099 | 49.09 | 15324 |
| 1717021800 | 48.85 | -2.01 | -3.95 | 49.78 | 49.78 | 48.84 | 23793 |
| 1716935400 | 50.8599 | -2.06 | -3.89 | 52.5 | 52.5 | 50.51 | 20608 |
| 1716589800 | 52.92 | 0.76 | 1.46 | 52.46 | 53.33 | 52.46 | 14941 |
| 1716503400 | 52.16 | -1.97 | -3.64 | 54.4 | 54.4 | 51.942 | 19504 |
| 1716417000 | 54.13 | 0.09 | 0.17 | 53.87 | 54.58 | 53.36 | 11016 |
| 1716330600 | 54.04 | -0.56 | -1.03 | 54.03 | 54.0899 | 53.58 | 9892 |
| 1716244200 | 54.6 | 0.42 | 0.78 | 54.36 | 55.085 | 54.11 | 14336 |
| 1715985000 | 54.1798 | -0 | -0.00 | 54.18 | 54.18 | 53.54 | 23523 |
| 1715898600 | 54.18 | -1.08 | -1.95 | 54.76 | 54.94 | 54.18 | 13908 |
| 1715812200 | 55.26 | 1.08 | 1.99 | 55.26 | 55.26 | 54.69 | 13084 |
| 1715725800 | 54.18 | 0.06 | 0.11 | 54.24 | 54.8 | 53.85 | 9402 |
| 1715639400 | 54.12 | -0.87 | -1.58 | 55.25 | 55.315 | 54.12 | 12137 |
| 1715380200 | 54.99 | 0.24 | 0.44 | 55.5 | 55.55 | 54.75 | 19943 |
| 1715293800 | 54.7468 | 1.4 | 2.62 | 53.36 | 54.7499 | 53.36 | 90764 |
| 1715207400 | 53.35 | 0.02 | 0.04 | 52.36 | 53.4669 | 52.23 | 10088 |
| 1715121000 | 53.33 | 0.52 | 0.98 | 53.2 | 53.6485 | 53.19 | 12810 |
| 1715034600 | 52.815 | 1.48 | 2.88 | 52.36 | 52.96 | 52.26 | 46467 |
| 1714775400 | 51.3379 | 1.24 | 2.48 | 51.38 | 51.68 | 51.05 | 6536 |
| 1714689000 | 50.097 | 0.55 | 1.11 | 50.3 | 50.3 | 48.6401 | 37309 |
| 1714602600 | 49.5493 | -0.32 | -0.64 | 49.57 | 51.27 | 49.25 | 14756 |
| 1714516200 | 49.87 | -2.45 | -4.68 | 52.28 | 52.28 | 49.82 | 16907 |
| 1714429800 | 52.3179 | 0.87 | 1.69 | 51.7 | 52.41 | 51.7 | 8067 |
| 1714170600 | 51.448 | 0.37 | 0.72 | 50.77 | 51.81 | 50.77 | 14765 |
| 1714084200 | 51.08 | 0.36 | 0.71 | 49.48 | 51.36 | 48.86 | 18944 |
| 1713997800 | 50.72 | -1.33 | -2.56 | 51.98 | 52.15 | 49.56 | 28451 |
| 1713911400 | 52.05 | 2.1 | 4.20 | 50.98 | 52.24 | 50.98 | 38168 |
| 1713825000 | 49.95 | 1.18 | 2.42 | 49.43 | 50.8374 | 49.137 | 13351 |
| 1713565800 | 48.7707 | -0.31 | -0.63 | 49.29 | 50.12 | 48.45 | 16043 |
| 1713479400 | 49.0778 | -0.63 | -1.27 | 50.14 | 50.9617 | 49 | 9491 |
| 1713393000 | 49.71 | -0.87 | -1.71 | 51.32 | 51.32 | 48.83 | 18082 |
| 1713306600 | 50.5766 | -0.4 | -0.78 | 50.97 | 51.15 | 50.1 | 137272 |
| 1713220200 | 50.9733 | -0.98 | -1.88 | 53.9 | 54.27 | 50.52 | 16410 |
| 1712961000 | 51.9496 | -1.92 | -3.56 | 52.52 | 53.24 | 51.4 | 16760 |
| 1712874600 | 53.8672 | 0.24 | 0.44 | 53.78 | 54.3681 | 52.53 | 17020 |
| 1712788200 | 53.63 | -1.48 | -2.69 | 52.81 | 54.0949 | 52.69 | 25943 |
| 1712701800 | 55.11 | -0.32 | -0.58 | 55.83 | 55.9701 | 53.2338 | 43994 |
| 1712615400 | 55.43 | -0.39 | -0.70 | 55.93 | 56.2109 | 55.36 | 15524 |
| 1712356200 | 55.82 | 2.2 | 4.10 | 53.88 | 56.0466 | 53.88 | 44371 |
| 1712269800 | 53.62 | -1.45 | -2.62 | 56.24 | 56.7399 | 53.05 | 47417 |
| 1712183400 | 55.065 | 0.79 | 1.46 | 53.94 | 55.54 | 53.94 | 19079 |
| 1712097000 | 54.27 | -0.75 | -1.36 | 54.41 | 54.845 | 53.87 | 12843 |
| 1712010600 | 55.02 | -1.53 | -2.71 | 56.62 | 56.62 | 55.02 | 38115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
