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
2022-12-30 31.88 32.10 31.11 31.96 0.0M
2022-12-29 31.74 32.69 31.74 32.42 0.1M
2022-12-28 32.71 32.91 31.24 31.24 0.0M
2022-12-27 32.44 33.02 32.27 32.59 0.0M
2022-12-23 31.62 32.38 31.46 32.24 0.0M
2022-12-22 32.31 32.31 30.23 31.65 0.0M
2022-12-21 32.22 33.10 32.15 32.99 0.0M
2022-12-20 31.05 31.72 31.05 31.31 0.0M
2022-12-19 31.56 32.35 30.91 31.27 0.0M
2022-12-16 31.33 31.74 30.87 31.66 0.0M
2022-12-15 33.63 33.63 31.70 32.26 0.0M
2022-12-14 35.03 36.09 34.26 34.78 0.0M
2022-12-13 37.25 37.25 34.23 35.02 0.0M
2022-12-12 33.18 34.61 33.16 34.54 0.0M
2022-12-09 33.56 34.07 32.89 32.93 0.0M
2022-12-08 33.82 34.28 33.43 33.75 0.0M
2022-12-07 32.98 33.67 32.98 33.17 0.0M
2022-12-06 34.68 34.78 32.55 33.37 0.0M
2022-12-05 35.37 35.37 34.35 34.51 0.0M
2022-12-02 35.00 36.70 34.36 36.44 0.0M
2022-12-01 35.98 36.19 35.14 35.72 0.0M
2022-11-30 34.10 35.81 32.96 35.81 0.0M
2022-11-29 33.56 34.24 33.44 34.04 0.0M
2022-11-28 34.70 34.88 33.18 33.47 0.0M
2022-11-25 35.35 35.63 35.17 35.35 0.0M
2022-11-23 34.69 35.40 34.69 35.16 0.0M
2022-11-22 34.30 34.85 34.30 34.72 0.0M
2022-11-21 33.22 34.16 33.22 33.93 0.0M
2022-11-18 33.62 33.92 32.97 33.50 0.0M
2022-11-17 31.82 32.85 31.25 32.84 0.0M
2022-11-16 33.79 33.79 32.91 33.04 0.0M
2022-11-15 34.21 34.29 33.19 33.82 0.1M
2022-11-14 33.56 34.46 33.09 33.13 0.0M
2022-11-11 34.10 34.41 33.43 33.77 0.0M
2022-11-10 32.63 33.90 32.22 33.85 0.1M
2022-11-09 30.85 31.47 29.94 30.06 0.1M
2022-11-08 30.90 31.76 30.36 31.39 0.1M
2022-11-07 30.17 30.70 29.52 30.56 0.1M
2022-11-04 29.39 29.83 28.43 29.62 0.1M
2022-11-03 26.92 29.03 26.64 28.30 0.1M
2022-11-02 28.66 30.20 27.44 27.50 0.1M
2022-11-01 29.78 29.79 28.49 29.01 0.0M
2022-10-31 28.89 29.60 28.64 29.09 0.1M
2022-10-28 27.71 29.36 27.59 29.34 0.1M
2022-10-27 27.32 28.36 27.32 27.46 0.0M
2022-10-26 26.66 27.63 26.34 26.54 0.0M
2022-10-25 25.17 26.28 25.09 26.20 0.0M
2022-10-24 24.78 25.48 24.70 25.20 0.0M
2022-10-21 22.48 24.35 22.30 24.22 0.0M
2022-10-20 23.80 24.00 22.36 22.47 0.0M
2022-10-19 23.91 24.43 23.30 23.82 0.0M
2022-10-18 24.02 24.49 23.44 24.33 0.0M
2022-10-17 22.35 22.90 22.35 22.71 0.0M
2022-10-14 23.34 23.34 21.25 21.38 0.0M
2022-10-13 20.20 22.99 19.97 22.90 0.0M
2022-10-12 21.95 22.17 21.45 21.45 0.0M
2022-10-11 21.65 22.70 21.53 21.93 0.0M
2022-10-10 21.98 22.58 21.45 21.95 0.0M
2022-10-07 22.47 22.47 21.36 21.76 0.0M
2022-10-06 23.95 23.97 22.98 23.08 0.0M
2022-10-05 23.53 24.50 23.31 23.97 0.0M
2022-10-04 23.06 24.35 23.06 24.30 0.1M
2022-10-03 20.92 22.46 20.80 22.03 0.0M
2022-09-30 20.93 21.36 20.17 20.20 0.0M
2022-09-29 21.64 21.64 20.47 21.00 0.0M
2022-09-28 20.92 22.53 20.90 22.23 0.1M
2022-09-27 21.69 21.81 20.36 20.85 0.0M
2022-09-26 21.64 21.89 20.93 21.02 0.0M
2022-09-23 22.47 22.47 21.02 21.75 0.0M
2022-09-22 24.01 24.03 23.03 23.03 0.0M
2022-09-21 26.09 26.28 24.28 24.28 0.0M
2022-09-20 25.35 25.46 24.62 25.16 0.0M
2022-09-19 24.66 26.28 24.66 26.22 0.0M
2022-09-16 25.39 25.43 24.60 25.24 0.0M
2022-09-15 27.48 28.03 26.84 26.95 0.0M
2022-09-14 27.99 27.99 27.53 27.72 0.0M
2022-09-13 29.75 30.16 27.91 27.97 0.0M
2022-09-12 31.52 32.00 31.20 31.49 0.0M
2022-09-09 30.30 31.14 30.30 31.02 0.0M
2022-09-08 29.10 29.86 28.80 29.86 0.0M
2022-09-07 28.27 29.78 28.19 29.57 0.0M
2022-09-06 28.16 28.63 27.57 28.21 0.0M
2022-09-02 29.78 29.86 27.79 28.13 0.0M
2022-09-01 28.35 28.96 27.97 28.94 0.0M
2022-08-31 29.95 29.97 28.86 28.86 0.0M
2022-08-30 31.11 31.11 29.47 29.62 0.0M
2022-08-29 30.58 31.60 30.48 30.98 0.0M
2022-08-26 35.10 35.10 31.40 31.45 0.0M
2022-08-25 33.86 35.04 33.86 35.04 0.0M
2022-08-24 33.30 33.74 33.21 33.57 0.0M
2022-08-23 32.96 33.62 32.94 33.12 0.0M
2022-08-22 33.90 33.90 32.95 33.03 0.0M
2022-08-19 35.70 35.70 34.74 35.03 0.0M
2022-08-18 36.05 36.46 35.96 36.45 0.0M
2022-08-17 35.94 36.23 35.42 36.09 0.0M
2022-08-16 36.00 37.31 36.00 36.95 0.0M
2022-08-15 35.43 36.52 35.30 36.41 0.0M
2022-08-12 35.08 36.18 34.87 36.18 0.0M
2022-08-11 34.82 35.48 34.50 34.62 0.0M
2022-08-10 33.42 34.33 33.30 34.08 0.0M
2022-08-09 32.44 32.44 31.78 32.04 0.0M
2022-08-08 33.01 33.31 32.13 32.38 0.0M
2022-08-05 31.45 32.48 31.45 32.48 0.0M
2022-08-04 31.88 32.48 31.88 32.27 0.0M
2022-08-03 31.14 32.17 30.92 31.98 0.0M
2022-08-02 31.66 32.15 30.92 31.04 0.0M
2022-08-01 31.60 32.34 31.53 32.09 0.0M
2022-07-29 30.17 32.10 30.16 31.95 0.0M
2022-07-28 28.46 30.15 28.46 30.09 0.0M
2022-07-27 27.46 28.65 27.25 28.37 0.0M
2022-07-26 27.61 27.77 26.97 27.08 0.0M
2022-07-25 27.11 27.73 27.11 27.51 0.0M
2022-07-22 27.59 27.90 26.95 27.13 0.0M
2022-07-21 26.70 27.40 26.40 27.40 0.0M
2022-07-20 26.23 27.03 26.04 26.89 0.0M
2022-07-19 24.80 26.36 24.80 26.29 0.0M
2022-07-18 24.80 24.99 23.77 23.77 0.0M
2022-07-15 24.03 24.20 23.44 24.12 0.0M
2022-07-14 22.42 23.10 22.22 23.10 0.0M
2022-07-13 23.09 23.99 23.05 23.51 0.0M
2022-07-12 24.21 25.39 24.21 24.33 0.0M
2022-07-11 24.81 24.99 24.45 24.60 0.0M
2022-07-08 25.41 25.45 25.12 25.20 0.0M
2022-07-07 25.13 25.59 25.02 25.48 0.0M
2022-07-06 24.26 25.00 23.71 24.59 0.0M
2022-07-05 24.14 24.18 22.92 24.14 0.0M
2022-07-01 24.62 25.48 24.00 25.37 0.0M
2022-06-30 23.56 24.90 23.49 24.64 0.0M
2022-06-29 25.03 25.03 24.00 24.51 0.0M
2022-06-28 26.66 26.75 24.91 24.93 0.0M
2022-06-27 26.32 26.32 25.66 25.74 0.0M
2022-06-24 24.94 25.97 24.94 25.97 0.0M
2022-06-23 23.96 23.96 22.75 23.52 0.0M
2022-06-22 23.35 24.36 23.35 23.96 0.0M
2022-06-21 24.11 24.58 23.95 24.36 0.0M
2022-06-17 22.76 23.57 22.42 23.13 0.0M
2022-06-16 24.01 24.01 22.89 23.14 0.0M
2022-06-15 26.06 26.38 25.42 25.92 0.0M
2022-06-14 26.00 26.10 24.55 25.12 0.0M
2022-06-13 26.20 26.23 24.90 25.39 0.0M
2022-06-10 28.90 29.04 27.90 27.90 0.0M
2022-06-09 32.04 32.45 30.63 30.63 0.0M
2022-06-08 33.61 33.61 32.53 32.54 0.0M
2022-06-07 32.26 34.42 32.05 34.42 0.0M
2022-06-06 33.36 33.47 33.00 33.07 0.0M
2022-06-03 32.49 32.70 32.28 32.70 0.0M
2022-06-02 31.96 33.06 31.36 33.05 0.0M
2022-06-01 31.89 31.89 30.58 31.35 0.0M
2022-05-31 31.68 32.44 30.96 31.93 0.0M
2022-05-27 31.76 32.60 31.75 32.60 0.0M
2022-05-26 29.66 31.09 29.66 30.69 0.0M
2022-05-25 28.55 28.99 28.00 28.99 0.0M
2022-05-24 28.13 28.60 26.98 28.35 0.0M
2022-05-23 27.99 28.73 27.90 28.46 0.0M
2022-05-20 28.46 28.46 25.72 27.18 0.0M
2022-05-19 27.86 29.10 27.36 28.24 0.0M
2022-05-18 31.71 31.71 28.68 28.89 0.0M
2022-05-17 31.71 32.68 31.48 32.51 0.0M
2022-05-16 30.37 31.11 30.35 30.46 0.0M
2022-05-13 30.17 30.95 30.16 30.67 0.0M
2022-05-12 29.00 29.90 28.06 29.59 0.0M
2022-05-11 30.23 31.32 29.23 29.25 0.0M
2022-05-10 31.66 31.66 29.58 30.14 0.0M
2022-05-09 31.96 32.29 30.41 30.82 0.0M
2022-05-06 33.51 33.51 31.69 33.16 0.0M
2022-05-05 35.94 36.04 33.22 33.89 0.0M
2022-05-04 33.76 37.00 33.76 36.73 0.0M
2022-05-03 33.25 34.30 33.10 33.86 0.0M
2022-05-02 33.02 33.74 31.26 33.15 0.0M
2022-04-29 35.49 35.99 32.81 33.06 0.0M
2022-04-28 35.18 36.12 33.79 35.69 0.0M
2022-04-27 34.26 35.50 33.89 34.64 0.0M
2022-04-26 35.79 36.15 34.32 34.32 0.0M
2022-04-25 36.03 36.68 34.16 36.67 0.0M
2022-04-22 39.27 39.27 36.73 36.77 0.0M
2022-04-21 41.92 42.25 39.48 39.63 0.0M
2022-04-20 41.28 41.61 40.88 40.88 0.0M
2022-04-19 38.74 40.36 38.74 40.15 0.0M
2022-04-18 38.33 39.11 37.71 38.01 0.0M
2022-04-14 39.15 39.50 38.58 38.59 0.0M
2022-04-13 37.71 38.75 37.71 38.68 0.0M
2022-04-12 38.41 39.02 37.25 37.63 0.0M
2022-04-11 37.80 38.96 37.73 37.77 0.0M
2022-04-08 38.52 39.18 38.09 38.19 0.0M
2022-04-07 38.04 39.16 37.05 38.86 0.0M
2022-04-06 38.52 38.60 37.82 38.47 0.0M
2022-04-05 40.48 41.53 39.31 39.31 0.0M
2022-04-04 41.08 41.12 39.89 41.04 0.0M
2022-04-01 42.56 42.75 40.47 41.27 0.0M
2022-03-31 44.15 44.15 42.33 42.34 0.0M
2022-03-30 44.27 45.00 43.74 44.20 0.0M
2022-03-29 43.95 44.51 43.28 44.44 0.0M
2022-03-28 43.19 43.24 42.35 43.24 0.0M
2022-03-25 42.67 43.25 42.50 43.21 0.0M
2022-03-24 41.90 42.44 41.90 42.40 0.0M
2022-03-23 42.28 42.43 41.52 41.57 0.0M
2022-03-22 42.45 42.92 42.14 42.66 0.0M
2022-03-21 41.50 42.45 41.38 42.04 0.0M
2022-03-18 41.29 41.86 40.33 41.68 0.0M
2022-03-17 39.32 41.29 39.32 41.29 0.0M
2022-03-16 39.28 39.80 37.50 39.74 0.0M
2022-03-15 37.23 38.38 37.16 38.23 0.0M
2022-03-14 36.96 37.55 35.83 36.51 0.0M
2022-03-11 38.16 38.21 36.24 36.26 0.0M
2022-03-10 35.59 37.23 35.59 37.06 0.0M
2022-03-09 37.00 37.89 36.83 37.17 0.0M
2022-03-08 36.44 37.99 35.26 35.28 0.0M
2022-03-07 38.83 39.47 35.93 35.98 0.0M
2022-03-04 38.16 39.19 37.50 39.08 0.0M
2022-03-03 39.92 40.36 39.17 39.34 0.0M
2022-03-02 37.25 39.75 37.25 39.19 0.0M
2022-03-01 38.27 38.76 36.34 36.98 0.1M
2022-02-28 36.65 38.77 36.47 38.55 0.0M
2022-02-25 35.48 38.06 35.48 37.73 0.1M
2022-02-24 32.21 35.30 31.88 35.18 0.1M
2022-02-23 36.40 36.40 33.84 33.95 0.1M
2022-02-22 36.98 37.37 35.45 35.99 0.0M
2022-02-18 37.85 38.43 36.64 37.01 0.0M
2022-02-17 39.34 39.34 37.85 38.01 0.0M
2022-02-16 39.17 40.42 38.97 40.20 0.0M
2022-02-15 39.25 39.98 38.91 39.52 0.0M
2022-02-14 38.49 38.63 36.96 37.90 0.0M
2022-02-11 40.27 40.45 37.82 38.35 0.0M
2022-02-10 40.71 42.19 39.73 40.14 0.0M
2022-02-09 41.48 42.29 41.48 42.12 0.0M
2022-02-08 39.43 40.74 39.26 40.56 0.0M
2022-02-07 39.56 40.14 38.94 39.47 0.0M
2022-02-04 39.97 40.17 38.25 39.29 0.0M
2022-02-03 41.70 41.96 40.49 40.57 0.0M
2022-02-02 41.57 42.87 41.03 42.60 0.0M
2022-02-01 40.82 42.06 40.40 41.90 0.0M
2022-01-31 38.00 40.18 38.00 40.15 0.1M
2022-01-28 37.60 38.90 35.85 38.90 0.1M
2022-01-27 40.23 41.00 37.50 38.07 0.1M
2022-01-26 41.03 42.16 37.96 39.26 0.0M
2022-01-25 39.25 41.01 37.50 40.24 0.2M
2022-01-24 39.01 41.43 37.06 41.42 0.1M
2022-01-21 41.65 42.72 40.55 40.78 0.1M
2022-01-20 43.69 44.90 41.75 41.90 0.1M
2022-01-19 45.40 45.46 43.49 43.59 0.1M
2022-01-18 45.39 45.52 44.30 44.98 0.0M
2022-01-14 46.16 46.70 45.36 46.66 0.0M
2022-01-13 47.44 48.83 47.23 47.49 0.0M
2022-01-12 47.42 48.00 46.87 47.20 0.0M
2022-01-11 45.89 46.88 44.81 46.77 0.0M
2022-01-10 47.13 47.18 44.97 45.89 0.1M
2022-01-07 47.80 48.48 47.59 47.62 0.0M
2022-01-06 47.48 48.12 46.92 47.61 0.0M
2022-01-05 48.48 49.45 46.94 47.07 0.1M
2022-01-04 46.04 48.64 46.04 48.40 0.1M
2022-01-03 47.06 47.21 44.95 45.58 0.0M