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 | -1.11 | -1.94191742477 | 57.16 | 58.18 | 53.6 | 27723 | 55.32286666 | SP |
| 4 | -15.06 | -21.1784559134 | 71.11 | 71.57 | 53.6 | 21640 | 59.41186496 | SP |
| 12 | -9.8 | -14.8823082764 | 65.85 | 76.17 | 53.6 | 19160 | 66.26513117 | SP |
| 26 | 7.42 | 15.2580711495 | 48.63 | 76.17 | 45.415 | 22619 | 59.45417615 | SP |
| 52 | 14.79 | 35.8458555502 | 41.26 | 76.17 | 38.52 | 21355 | 55.08426146 | SP |
| 156 | 8.99 | 19.1032724182 | 47.06 | 76.17 | 19.97 | 22813 | 41.13099116 | SP |
| 260 | 18.54 | 49.4268195148 | 37.51 | 76.17 | 5.8927 | 48259 | 33.97309902 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 56.05 | 1.7 | 3.13 | 54.89 | 56.21 | 54.34 | 23788 |
| 1735860600 | 54.35 | -0.63 | -1.15 | 55.92 | 56.2377 | 53.6 | 13846 |
| 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 | 34128 |
| 1735342200 | 56.79 | -1.52 | -2.61 | 57.16 | 58.18 | 55.89 | 22243 |
| 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 | 26004 |
| 1734737400 | 57.08 | 1.83 | 3.31 | 55.41 | 58.1559 | 55 | 20098 |
| 1734651000 | 55.25 | -0.24 | -0.43 | 56.59 | 57.135 | 55 | 19896 |
| 1734564600 | 55.49 | -5.05 | -8.34 | 61 | 61.04 | 55.38 | 33608 |
| 1734478200 | 60.54 | -1.64 | -2.64 | 61.26 | 61.66 | 60.15 | 12294 |
| 1734391800 | 62.18 | 0.14 | 0.23 | 61.9819 | 62.91 | 61.9819 | 19835 |
| 1734132600 | 62.04 | -0.72 | -1.15 | 62.27 | 62.89 | 62 | 22886 |
| 1734046200 | 62.76 | -4.6 | -6.83 | 63.92 | 63.92 | 62.57 | 24400 |
| 1733959800 | 67.36 | -0.28 | -0.41 | 68.86 | 69.26 | 67.36 | 30340 |
| 1733873400 | 67.64 | -0.69 | -1.00 | 66.69 | 68.4 | 66.6052 | 9322 |
| 1733787000 | 68.3264 | -1.64 | -2.34 | 70.2 | 70.2 | 68.15 | 10500 |
| 1733527800 | 69.9668 | -0.63 | -0.90 | 71.11 | 71.57 | 69.69 | 18933 |
| 1733441400 | 70.6 | -2.62 | -3.58 | 73.25 | 73.25 | 70.6 | 23481 |
| 1733355000 | 73.2227 | 0.82 | 1.13 | 72.59 | 73.3035 | 72.19 | 13540 |
| 1733268600 | 72.4062 | -1.39 | -1.88 | 73.59 | 73.59 | 72.03 | 15586 |
| 1733182200 | 73.7968 | -1.82 | -2.41 | 75.55 | 75.55 | 73.69 | 13598 |
| 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 | 6045 |
| 1732663800 | 75.31 | 0.36 | 0.48 | 74.95 | 75.52 | 73.945 | 12239 |
| 1732577400 | 74.95 | 1.47 | 2.00 | 74.96 | 75.3 | 74.25 | 22830 |
| 1732318200 | 73.48 | 2.82 | 3.99 | 71.14 | 73.51 | 71.14 | 18608 |
| 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 | 11217 |
| 1732059000 | 67.86 | -0.38 | -0.56 | 66.53 | 68.3644 | 66.53 | 12194 |
| 1731972600 | 68.24 | -0.13 | -0.19 | 68.36 | 69.0788 | 67.97 | 24624 |
| 1731713400 | 68.37 | -1.21 | -1.74 | 69.2 | 69.68 | 68.04 | 21031 |
| 1731627000 | 69.5799 | -3.59 | -4.91 | 73.3 | 73.3 | 69.57 | 26570 |
| 1731540600 | 73.17 | 0.38 | 0.52 | 73.42 | 74.47 | 73.16 | 23072 |
| 1731454200 | 72.7879 | -2.25 | -3.00 | 75.45 | 75.59 | 72.06 | 25482 |
| 1731367800 | 75.04 | 1.72 | 2.35 | 74.69 | 75.75 | 74.67 | 37070 |
| 1731108600 | 73.32 | 2.14 | 3.01 | 71.62 | 73.9499 | 71.5 | 28100 |
| 1731022200 | 71.18 | -1.23 | -1.70 | 71.33 | 72.1596 | 70.85 | 22485 |
| 1730935800 | 72.41 | 7.61 | 11.74 | 70.5274 | 72.62 | 69.01 | 43210 |
| 1730849400 | 64.8 | 3.05 | 4.94 | 62.13 | 64.8 | 62.13 | 18149 |
| 1730763000 | 61.75 | -0.19 | -0.30 | 61.9 | 62.8 | 61.4117 | 10244 |
| 1730500200 | 61.9354 | 0.31 | 0.50 | 62.75 | 63.38 | 61.88 | 9206 |
| 1730413800 | 61.63 | -2.33 | -3.64 | 62.78 | 62.78 | 61.21 | 11167 |
| 1730327400 | 63.96 | -0.32 | -0.49 | 63.37 | 64.9231 | 63.37 | 8053 |
| 1730241000 | 64.2752 | -0.31 | -0.49 | 63.91 | 64.9299 | 62.89 | 4921 |
| 1730154600 | 64.59 | 0.66 | 1.03 | 64.739999 | 65.0539 | 64.519999 | 9229 |
| 1729895400 | 63.9297 | -0.66 | -1.03 | 65.48 | 65.65 | 63.88 | 6196 |
| 1729809000 | 64.5946 | -1.3 | -1.97 | 65.53 | 65.53 | 64.01 | 20842 |
| 1729722600 | 65.89 | -0.83 | -1.24 | 66.34 | 67.12 | 65 | 11759 |
| 1729636200 | 66.72 | -2.25 | -3.26 | 68.03 | 68.03 | 65.51 | 34398 |
| 1729549800 | 68.9662 | -0.93 | -1.34 | 69.91 | 70.1406 | 68.29 | 11091 |
| 1729290600 | 69.9 | 0.41 | 0.59 | 69.92 | 69.925 | 68.83 | 12509 |
| 1729204200 | 69.49 | -0.49 | -0.70 | 70.19 | 70.19 | 69.0903 | 27552 |
| 1729117800 | 69.98 | 1.59 | 2.32 | 68.69 | 70.0584 | 68.69 | 10414 |
| 1729031400 | 68.39 | -1.64 | -2.34 | 70.58 | 70.58 | 68.16 | 20064 |
| 1728945000 | 70.03 | 1.23 | 1.79 | 68.77 | 70.1 | 68.19 | 23322 |
| 1728685800 | 68.8 | 3.41 | 5.21 | 65.849999 | 68.9 | 65.849999 | 15386 |
| 1728599400 | 65.39 | -0.93 | -1.40 | 65.86 | 65.86 | 64.59 | 14726 |
| 1728513000 | 66.319999 | 1.56 | 2.41 | 64.65 | 66.4751 | 64.489999 | 15153 |
| 1728426600 | 64.757 | 0.62 | 0.96 | 64.98 | 64.98 | 64.04 | 8078 |
| 1728340200 | 64.141999 | -0.46 | -0.71 | 63.7 | 64.95 | 63.685 | 9424 |
| 1728081000 | 64.6001 | 1.16 | 1.83 | 65.269999 | 65.269999 | 63.29 | 8117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
