Direxion Daily Industrials Bull 3x Shares (DUSL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 0.849673202614 | 61.2 | 62.73 | 59.98 | 12201 | 61.38262093 | SP |
| 4 | 0.83 | 1.36311381179 | 60.89 | 67.37 | 58.49 | 32611 | 62.72060996 | SP |
| 12 | -6.77 | -9.88465469412 | 68.49 | 76.17 | 53 | 24209 | 62.28996636 | SP |
| 26 | 10.72 | 21.0196078431 | 51 | 76.17 | 49.82 | 20890 | 62.75121042 | SP |
| 52 | 16.1 | 35.2915387988 | 45.62 | 76.17 | 43.5 | 22655 | 56.93894908 | SP |
| 156 | 23.23 | 60.3533385295 | 38.49 | 76.17 | 19.97 | 21959 | 41.86830414 | SP |
| 260 | 21.04 | 51.720747296 | 40.68 | 76.17 | 5.8927 | 48833 | 34.2946635 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 62.73 | 0.14 | 0.23 | 61.94 | 62.73 | 61.595 | 10542 |
| 1739230200 | 62.5859 | 1.75 | 2.87 | 62.17 | 62.5859 | 61.425 | 4900 |
| 1738971000 | 60.84 | -0.7 | -1.14 | 62.25 | 62.7282 | 60.76 | 27378 |
| 1738884600 | 61.54 | 0.82 | 1.35 | 61.09 | 61.65 | 60.7226 | 8379 |
| 1738798200 | 60.72 | -0.12 | -0.20 | 61.2 | 61.2 | 59.98 | 10350 |
| 1738711800 | 60.84 | 0.07 | 0.12 | 61.03 | 61.35 | 60.6 | 16007 |
| 1738625400 | 60.77 | -1.68 | -2.69 | 59.32 | 61.8594 | 58.49 | 45926 |
| 1738366200 | 62.45 | -1.6 | -2.50 | 63.73 | 64.4199 | 62.38 | 35109 |
| 1738279800 | 64.05 | 2.29 | 3.71 | 61.8 | 64.325 | 61.8 | 27657 |
| 1738193400 | 61.76 | -0.71 | -1.14 | 62.6 | 63.73 | 61.76 | 59564 |
| 1738107000 | 62.47 | -1.36 | -2.13 | 64.25 | 64.25 | 62.02 | 77288 |
| 1738020600 | 63.83 | -2.73 | -4.10 | 63.23 | 64.290673 | 63 | 44006 |
| 1737761400 | 66.56 | 0.96 | 1.46 | 67.37 | 67.37 | 66.31 | 30453 |
| 1737675000 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
| 1737588600 | 65.599999 | -0.49 | -0.74 | 66.629999 | 66.629999 | 65.5 | 48310 |
| 1737502200 | 66.09 | 3.84 | 6.17 | 63.76 | 66.09 | 63.76 | 39672 |
| 1737156600 | 62.25 | 1 | 1.63 | 63 | 63 | 61.5225 | 40829 |
| 1737070200 | 61.25 | 2.03 | 3.43 | 59.53 | 61.46 | 59.53 | 27859 |
| 1736983800 | 59.22 | 1.19 | 2.05 | 60.89 | 60.89 | 58.7801 | 37671 |
| 1736897400 | 58.03 | 1.88 | 3.35 | 57.08 | 58.2999 | 56.61 | 34832 |
| 1736811000 | 56.15 | 1.87 | 3.45 | 53.11 | 56.15 | 53 | 36837 |
| 1736551800 | 54.28 | -1.92 | -3.42 | 54.96 | 55.21 | 54.02 | 13893 |
| 1736379000 | 56.2 | 0.62 | 1.12 | 55.02 | 56.2 | 54.3701 | 12811 |
| 1736292600 | 55.58 | -0.01 | -0.02 | 56.21 | 56.5 | 55.21 | 7365 |
| 1736206200 | 55.59 | -0.46 | -0.82 | 56.8 | 57.4099 | 55.49 | 29808 |
| 1735947000 | 56.05 | 1.7 | 3.13 | 54.89 | 56.21 | 54.34 | 23790 |
| 1735860600 | 54.35 | -0.63 | -1.15 | 55.92 | 56.2377 | 53.6 | 13852 |
| 1735687800 | 54.98 | -0.19 | -0.34 | 55.43 | 55.7211 | 54.43 | 40675 |
| 1735601400 | 55.17 | -1.62 | -2.85 | 55.03 | 55.85 | 53.6 | 34588 |
| 1735342200 | 56.79 | -1.52 | -2.61 | 57.16 | 58.18 | 55.89 | 23251 |
| 1735255800 | 58.31 | 0.29 | 0.50 | 57.74 | 58.65 | 57.32 | 17995 |
| 1735077840 | 58.019 | 1.29 | 2.27 | 56.51 | 58.019 | 56.51 | 12510 |
| 1734996600 | 56.73 | -0.35 | -0.61 | 56.51 | 56.77 | 55.35 | 26148 |
| 1734737400 | 57.08 | 1.83 | 3.31 | 54.88 | 58.1559 | 54.56 | 20980 |
| 1734651000 | 55.25 | -0.24 | -0.43 | 56.59 | 57.135 | 55 | 19904 |
| 1734564600 | 55.49 | -5.05 | -8.34 | 61 | 61.04 | 55.38 | 33730 |
| 1734478200 | 60.54 | -1.64 | -2.64 | 61.26 | 61.66 | 60.15 | 12895 |
| 1734391800 | 62.18 | 0.14 | 0.23 | 62.38 | 62.91 | 61.9819 | 20405 |
| 1734132600 | 62.04 | -0.72 | -1.15 | 62.49 | 62.89 | 62 | 24833 |
| 1734046200 | 62.76 | -4.6 | -6.83 | 64.41 | 64.41 | 62.57 | 26617 |
| 1733959800 | 67.36 | -0.28 | -0.41 | 68.86 | 69.26 | 67.36 | 30562 |
| 1733873400 | 67.64 | -0.69 | -1.00 | 68.12 | 68.4 | 66.6052 | 11004 |
| 1733787000 | 68.3264 | -1.64 | -2.34 | 70.2 | 70.2 | 68.15 | 10538 |
| 1733527800 | 69.9668 | -0.63 | -0.90 | 71.11 | 71.57 | 69.69 | 18962 |
| 1733441400 | 70.6 | -2.62 | -3.58 | 73.25 | 73.25 | 70.6 | 23544 |
| 1733355000 | 73.2227 | 0.82 | 1.13 | 72.59 | 73.3035 | 72.19 | 13601 |
| 1733268600 | 72.4062 | -1.39 | -1.88 | 73.65 | 73.75 | 72.03 | 16031 |
| 1733182200 | 73.7968 | -1.82 | -2.41 | 75.55 | 75.55 | 73.69 | 13708 |
| 1732917840 | 75.62 | 1.17 | 1.57 | 74.79 | 75.92 | 74.79 | 9461 |
| 1732750200 | 74.45 | -0.86 | -1.14 | 75.87 | 76.17 | 74.19 | 6134 |
| 1732663800 | 75.31 | 0.36 | 0.48 | 74.95 | 75.52 | 73.945 | 12413 |
| 1732577400 | 74.95 | 1.47 | 2.00 | 74.96 | 75.3 | 74.25 | 24622 |
| 1732318200 | 73.48 | 2.82 | 3.99 | 71.14 | 73.51 | 71.14 | 18628 |
| 1732231800 | 70.66 | 2.53 | 3.71 | 69.2 | 71.28 | 68.7352 | 27666 |
| 1732145400 | 68.1321 | 0.27 | 0.40 | 68.49 | 68.49 | 66.89 | 11222 |
| 1732059000 | 67.86 | -0.38 | -0.56 | 66.53 | 68.3644 | 66.53 | 13058 |
| 1731972600 | 68.24 | -0.13 | -0.19 | 68.36 | 69.0788 | 67.97 | 24631 |
| 1731713400 | 68.37 | -1.21 | -1.74 | 69.2 | 69.68 | 68.04 | 21503 |
| 1731627000 | 69.5799 | -3.59 | -4.91 | 73.3 | 73.3 | 69.57 | 26803 |
| 1731540600 | 73.17 | 0.38 | 0.52 | 73.42 | 74.47 | 73.16 | 23181 |
| 1731454200 | 72.7879 | -2.25 | -3.00 | 75.45 | 75.59 | 72.06 | 25482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
