Direxion Daily Industrials Bull 3X Shares Direxion Daily Industrials Bull 3

DUSL
🏛️ usa →
73.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.85 46.96 45.85 46.78 0.0M
2021-12-30 46.75 47.37 46.10 46.14 0.0M
2021-12-29 46.23 46.92 46.04 46.72 0.0M
2021-12-28 45.72 46.80 45.72 46.44 0.1M
2021-12-27 44.69 45.80 44.49 45.77 0.0M
2021-12-23 43.24 44.73 43.24 44.40 0.0M
2021-12-22 42.31 43.02 42.31 42.90 0.0M
2021-12-21 40.78 42.72 40.78 42.48 0.0M
2021-12-20 40.63 41.16 39.10 40.08 0.1M
2021-12-17 44.33 44.49 42.12 42.28 0.1M
2021-12-16 45.18 45.77 44.12 44.49 0.0M
2021-12-15 43.36 44.50 42.75 44.39 0.0M
2021-12-14 43.71 44.89 42.74 43.20 0.0M
2021-12-13 45.58 45.73 44.32 44.57 0.0M
2021-12-10 46.04 46.14 45.27 45.96 0.0M
2021-12-09 45.28 46.00 44.99 45.47 0.0M
2021-12-08 45.85 46.03 45.16 45.86 0.0M
2021-12-07 45.37 46.53 45.13 45.50 0.0M
2021-12-06 43.01 44.92 43.01 44.11 0.1M
2021-12-03 42.36 42.57 40.77 42.07 0.0M
2021-12-02 39.49 42.43 39.36 42.08 0.1M
2021-12-01 42.21 42.62 38.67 38.73 0.1M
2021-11-30 42.63 42.76 40.24 40.53 0.1M
2021-11-29 44.87 44.97 43.13 43.84 0.0M
2021-11-26 43.80 44.20 42.62 43.56 0.1M
2021-11-24 47.10 47.63 46.96 47.39 0.0M
2021-11-23 47.42 47.65 46.81 47.57 0.0M
2021-11-22 47.33 48.44 47.12 47.33 0.0M
2021-11-19 47.39 47.55 46.71 46.88 0.0M
2021-11-18 48.26 48.26 46.93 47.66 0.0M
2021-11-17 48.67 48.67 47.55 47.92 0.0M
2021-11-16 48.84 49.50 48.71 48.75 0.0M
2021-11-15 49.20 49.24 48.55 48.72 0.0M
2021-11-12 47.70 48.67 47.70 48.55 0.0M
2021-11-11 48.29 48.29 47.28 47.41 0.0M
2021-11-10 48.61 49.00 47.65 48.01 0.0M
2021-11-09 48.65 48.97 48.03 48.80 0.0M
2021-11-08 49.12 49.42 47.90 48.49 0.1M
2021-11-05 47.75 48.74 47.54 47.85 0.1M
2021-11-04 46.10 46.92 46.10 46.46 0.0M
2021-11-03 45.71 45.95 44.76 45.95 0.1M
2021-11-02 45.99 46.31 45.68 46.16 0.0M
2021-11-01 45.60 45.93 45.26 45.73 0.1M
2021-10-29 45.15 45.85 44.87 45.41 0.0M
2021-10-28 43.96 45.35 43.96 45.35 0.0M
2021-10-27 45.36 45.36 43.64 43.71 0.0M
2021-10-26 46.05 46.50 45.33 45.35 0.0M
2021-10-25 45.70 46.60 45.25 46.12 0.1M
2021-10-22 45.59 46.30 45.44 45.79 0.1M
2021-10-21 44.88 45.38 44.53 45.32 0.0M
2021-10-20 44.23 45.20 44.01 45.06 0.1M
2021-10-19 44.06 44.29 43.42 44.23 0.1M
2021-10-18 42.59 43.60 42.23 43.52 0.0M
2021-10-15 42.99 43.92 42.94 43.42 0.1M
2021-10-14 40.80 42.18 40.73 42.16 0.1M
2021-10-13 39.94 40.32 38.61 39.96 0.0M
2021-10-12 40.15 40.63 39.50 39.74 0.0M
2021-10-11 40.94 41.64 40.09 40.17 0.0M
2021-10-08 41.02 41.36 40.61 41.07 0.0M
2021-10-07 41.05 41.93 40.99 41.07 0.1M
2021-10-06 38.45 40.20 37.85 40.17 0.0M
2021-10-05 38.67 40.20 38.19 39.59 0.1M
2021-10-04 38.84 39.40 37.66 38.38 0.0M
2021-10-01 38.18 39.50 37.08 39.10 0.1M
2021-09-30 39.79 40.12 37.40 37.44 0.1M
2021-09-29 40.31 40.52 39.80 39.95 0.0M
2021-09-28 40.93 41.15 39.55 39.84 0.1M
2021-09-27 41.25 42.36 41.22 41.26 0.1M
2021-09-24 40.59 41.46 40.43 41.14 0.1M
2021-09-23 39.83 41.51 39.83 40.92 0.1M
2021-09-22 38.55 39.77 38.55 39.12 0.1M
2021-09-21 39.36 39.36 37.75 38.07 0.1M
2021-09-20 38.27 39.00 37.56 38.84 0.1M
2021-09-17 41.19 41.19 40.04 40.21 0.1M
2021-09-16 42.39 42.54 41.36 41.55 0.0M
2021-09-15 41.07 42.58 40.88 42.40 0.1M
2021-09-14 42.92 42.92 40.76 41.04 0.1M
2021-09-13 43.18 43.46 41.72 42.56 0.1M
2021-09-10 43.51 43.61 42.22 42.26 0.0M
2021-09-09 43.18 44.16 42.65 42.85 0.1M
2021-09-08 43.02 43.65 42.51 43.48 0.1M
2021-09-07 45.28 45.28 43.22 43.26 0.2M
2021-09-03 46.17 46.36 45.60 45.67 0.0M
2021-09-02 45.57 46.50 45.57 46.50 0.1M
2021-09-01 45.90 45.90 44.54 45.12 0.0M
2021-08-31 45.86 46.18 45.29 45.64 0.0M
2021-08-30 46.33 46.58 45.67 46.01 0.0M
2021-08-27 45.67 46.48 45.65 46.12 0.0M
2021-08-26 45.63 45.76 44.92 45.22 0.0M
2021-08-25 45.15 46.21 44.77 45.79 0.1M
2021-08-24 44.56 45.50 44.56 45.00 0.0M
2021-08-23 43.80 44.80 43.80 44.32 0.1M
2021-08-20 43.04 43.53 42.71 43.26 0.1M
2021-08-19 42.85 43.76 42.37 42.91 0.1M
2021-08-18 44.54 45.51 43.76 43.87 0.1M
2021-08-17 46.08 46.08 44.06 45.39 0.2M
2021-08-16 45.87 46.79 45.00 46.79 0.4M
2021-08-13 46.97 46.97 46.17 46.34 0.1M
2021-08-12 47.10 47.30 46.06 46.81 0.2M
2021-08-11 45.66 47.13 45.15 47.11 0.8M
2021-08-10 44.20 45.67 44.19 45.34 0.1M
2021-08-09 44.05 44.28 43.40 44.00 0.1M
2021-08-06 44.50 45.00 44.30 44.51 0.0M
2021-08-05 43.72 44.30 43.55 43.93 0.0M
2021-08-04 44.37 44.55 43.34 43.34 0.1M
2021-08-03 43.68 45.17 42.66 45.17 0.1M
2021-08-02 44.82 45.94 43.34 43.38 0.1M
2021-07-30 44.14 44.58 43.75 44.39 0.0M
2021-07-29 44.39 44.98 44.28 44.64 0.0M
2021-07-28 44.12 44.55 42.97 43.63 0.0M
2021-07-27 43.79 44.60 43.37 43.99 0.0M
2021-07-26 44.41 44.73 43.84 44.68 0.1M
2021-07-23 44.77 44.93 44.17 44.67 0.1M
2021-07-22 44.62 44.66 44.07 44.18 0.0M
2021-07-21 43.90 45.03 43.90 44.66 0.1M
2021-07-20 40.35 43.50 40.31 43.37 0.1M
2021-07-19 40.72 40.85 38.79 40.11 0.1M
2021-07-16 44.19 44.20 42.60 42.79 0.1M
2021-07-15 42.89 44.46 42.74 43.93 0.1M
2021-07-14 43.92 44.35 43.20 43.66 0.1M
2021-07-13 44.60 44.88 43.61 43.69 0.1M
2021-07-12 44.29 45.08 43.66 44.97 0.1M
2021-07-09 44.32 44.98 43.95 44.84 0.1M
2021-07-08 42.39 43.61 41.78 42.84 0.1M
2021-07-07 43.02 44.81 43.02 44.73 0.1M
2021-07-06 44.32 44.32 41.91 43.38 0.1M
2021-07-02 44.41 44.85 43.97 44.62 0.1M
2021-07-01 44.10 44.47 43.88 44.37 0.1M
2021-06-30 42.42 43.74 42.30 43.58 0.1M
2021-06-29 43.11 43.64 42.48 42.55 0.1M
2021-06-28 43.48 43.48 42.26 42.82 0.1M
2021-06-25 43.51 43.95 43.19 43.49 0.1M
2021-06-24 42.89 43.45 42.36 43.24 0.1M
2021-06-23 43.10 43.10 42.22 42.25 0.1M
2021-06-22 42.45 43.00 41.69 42.60 0.1M
2021-06-21 40.75 42.53 40.44 42.42 0.2M
2021-06-18 40.02 40.82 39.53 39.83 0.2M
2021-06-17 43.26 43.71 40.20 41.40 0.2M
2021-06-16 44.63 44.80 43.04 43.42 0.1M
2021-06-15 44.22 44.95 43.81 44.72 0.1M
2021-06-14 44.50 44.94 43.41 44.11 0.1M
2021-06-11 44.73 45.33 44.06 44.75 0.1M
2021-06-10 45.90 46.24 44.44 44.46 0.1M
2021-06-09 46.54 46.54 45.09 45.13 0.1M
2021-06-08 46.36 46.90 45.65 46.58 0.1M
2021-06-07 47.51 47.51 45.90 46.26 0.1M
2021-06-04 47.49 47.55 46.65 47.25 0.0M
2021-06-03 46.42 47.57 45.84 46.75 0.1M
2021-06-02 47.77 47.77 46.86 47.11 0.1M
2021-06-01 48.30 48.43 47.25 47.51 0.1M
2021-05-28 47.57 47.57 46.46 46.98 0.1M
2021-05-27 46.00 47.17 46.00 47.03 0.2M
2021-05-26 45.04 45.08 44.41 45.07 0.1M
2021-05-25 45.57 46.03 44.52 44.68 0.1M
2021-05-24 45.01 45.33 44.46 45.07 0.1M
2021-05-21 44.37 45.33 43.86 44.27 0.1M
2021-05-20 43.60 44.05 42.93 43.60 0.1M
2021-05-19 42.56 43.33 41.27 43.29 0.3M
2021-05-18 46.03 46.06 44.14 44.14 0.1M
2021-05-17 46.00 46.61 45.19 46.17 0.1M
2021-05-14 45.67 46.88 45.37 46.57 0.2M
2021-05-13 42.31 45.28 42.14 44.66 0.2M
2021-05-12 45.39 45.59 42.19 42.30 0.2M
2021-05-11 46.05 46.69 44.30 45.69 0.3M
2021-05-10 48.40 49.59 47.72 47.80 0.2M
2021-05-07 45.72 47.95 45.35 47.65 0.2M
2021-05-06 45.58 46.19 44.91 46.18 0.1M
2021-05-05 45.49 45.81 44.07 45.21 0.1M
2021-05-04 43.97 45.06 43.50 45.06 0.1M
2021-05-03 43.90 44.86 43.69 44.49 0.2M
2021-04-30 43.52 43.62 42.70 43.15 0.1M
2021-04-29 44.19 44.19 43.16 44.07 0.1M
2021-04-28 43.69 43.82 42.99 43.16 0.1M
2021-04-27 43.08 43.58 42.50 43.51 0.1M
2021-04-26 43.24 43.78 42.29 42.41 0.2M
2021-04-23 41.46 43.04 41.41 42.68 0.1M
2021-04-22 42.33 42.91 41.23 41.41 0.2M
2021-04-21 40.13 42.07 39.95 42.07 0.1M
2021-04-20 41.61 41.63 39.60 40.31 0.2M
2021-04-19 41.86 42.26 41.12 41.75 0.1M
2021-04-16 42.57 43.13 41.76 42.25 0.1M
2021-04-15 42.19 42.19 41.14 41.97 0.1M
2021-04-14 41.30 42.33 41.30 41.54 0.1M
2021-04-13 41.71 41.75 40.53 41.42 0.1M
2021-04-12 41.75 42.07 41.29 42.03 0.1M
2021-04-09 40.74 41.62 40.46 41.56 0.1M
2021-04-08 40.24 40.43 39.27 40.40 0.2M
2021-04-07 40.84 40.98 39.73 40.13 0.3M
2021-04-06 41.10 41.65 40.52 40.71 0.1M
2021-04-05 40.64 41.37 40.50 40.98 0.3M
2021-04-01 39.30 39.64 38.70 39.32 0.3M
2021-03-31 39.96 40.12 38.71 39.12 0.3M
2021-03-30 39.07 39.78 38.71 39.51 0.2M
2021-03-29 38.68 39.68 38.50 39.01 0.2M
2021-03-26 37.82 39.00 37.21 38.98 0.2M
2021-03-25 34.93 37.16 34.03 37.04 0.2M
2021-03-24 35.03 36.91 35.03 35.37 0.2M
2021-03-23 35.70 36.79 34.17 34.60 0.2M
2021-03-22 36.81 36.93 35.77 36.45 0.1M
2021-03-19 37.95 37.95 35.92 36.68 0.1M
2021-03-18 37.59 38.99 37.24 37.52 0.2M
2021-03-17 36.60 37.70 36.21 37.55 0.2M
2021-03-16 37.89 37.92 36.18 36.30 0.2M
2021-03-15 37.58 38.03 36.37 37.92 0.2M
2021-03-12 35.89 37.08 35.89 37.04 0.2M
2021-03-11 35.79 36.44 35.01 35.53 0.1M
2021-03-10 34.40 35.96 34.05 35.49 0.2M
2021-03-09 35.00 35.45 34.03 34.09 0.1M
2021-03-08 34.23 35.98 33.81 34.43 0.3M
2021-03-05 32.16 33.64 30.22 33.38 0.2M
2021-03-04 32.68 33.04 29.65 31.06 0.1M
2021-03-03 32.76 33.82 32.62 32.66 0.1M
2021-03-02 33.04 33.10 32.19 32.59 0.1M
2021-03-01 31.82 33.60 31.82 32.91 0.1M
2021-02-26 31.95 31.95 30.37 30.62 0.1M
2021-02-25 33.44 33.86 31.18 31.58 0.2M
2021-02-24 31.80 33.75 31.52 33.44 0.2M
2021-02-23 31.50 31.81 30.09 31.52 0.1M
2021-02-22 30.66 31.93 30.49 31.32 0.1M
2021-02-19 30.05 31.23 30.05 30.98 0.1M
2021-02-18 29.64 29.72 28.94 29.56 0.1M
2021-02-17 30.09 30.09 29.46 30.01 0.0M
2021-02-16 30.72 30.82 30.08 30.30 0.1M
2021-02-12 29.63 30.37 29.63 30.29 0.0M
2021-02-11 29.98 30.20 28.80 29.63 0.1M
2021-02-10 30.43 30.43 29.56 29.81 0.1M
2021-02-09 29.65 30.30 29.12 30.01 0.1M
2021-02-08 29.55 29.84 29.21 29.84 0.1M
2021-02-05 29.21 29.42 28.84 29.01 0.1M
2021-02-04 28.00 28.67 27.85 28.55 0.1M
2021-02-03 27.70 27.78 27.08 27.67 0.0M
2021-02-02 26.79 27.94 26.79 27.66 0.0M
2021-02-01 25.84 26.14 25.52 25.89 0.1M
2021-01-29 26.57 26.77 24.96 25.26 0.1M
2021-01-28 26.34 27.84 26.34 26.95 0.1M
2021-01-27 26.35 26.77 25.11 25.81 0.2M
2021-01-26 28.91 29.00 27.38 27.45 0.0M
2021-01-25 28.27 28.58 27.40 28.27 0.1M
2021-01-22 28.52 29.12 28.16 28.83 0.1M
2021-01-21 30.00 30.00 29.12 29.27 0.1M
2021-01-20 29.88 30.12 29.39 30.00 0.1M
2021-01-19 30.00 30.15 29.45 29.45 0.1M
2021-01-15 29.57 29.73 28.41 29.15 0.1M
2021-01-14 30.47 30.93 30.20 30.34 0.1M
2021-01-13 30.78 30.78 29.94 30.06 0.1M
2021-01-12 29.86 30.99 29.48 30.86 0.1M
2021-01-11 28.84 30.17 28.83 29.87 0.1M
2021-01-08 30.35 30.48 29.10 29.96 0.1M
2021-01-07 30.23 30.52 29.39 30.12 0.1M
2021-01-06 28.38 30.31 28.34 29.72 0.2M
2021-01-05 26.66 27.96 26.66 27.71 0.1M
2021-01-04 29.32 29.32 26.52 26.89 0.2M