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
2024-12-31 55.43 55.72 54.43 54.98 0.0M
2024-12-30 55.03 55.85 53.60 55.17 0.0M
2024-12-27 57.16 58.18 55.89 56.79 0.0M
2024-12-26 57.74 58.65 57.32 58.31 0.0M
2024-12-24 56.51 58.02 56.51 58.02 0.0M
2024-12-23 56.51 56.77 55.35 56.73 0.0M
2024-12-20 54.88 58.16 54.56 57.08 0.0M
2024-12-19 56.59 57.14 55.00 55.25 0.0M
2024-12-18 61.00 61.04 55.38 55.49 0.0M
2024-12-17 61.26 61.66 60.15 60.54 0.0M
2024-12-16 62.38 62.91 61.98 62.18 0.0M
2024-12-13 62.49 62.89 62.00 62.04 0.0M
2024-12-12 64.41 64.41 62.57 62.76 0.0M
2024-12-11 68.86 69.26 67.36 67.36 0.0M
2024-12-10 68.12 68.40 66.61 67.64 0.0M
2024-12-09 70.20 70.20 68.15 68.33 0.0M
2024-12-06 71.11 71.50 69.69 69.97 0.0M
2024-12-05 73.25 73.25 70.60 70.60 0.0M
2024-12-04 72.59 73.30 72.19 73.22 0.0M
2024-12-03 73.65 73.75 72.03 72.41 0.0M
2024-12-02 75.55 75.55 73.69 73.80 0.0M
2024-11-29 75.46 75.92 75.09 75.62 0.0M
2024-11-27 75.87 76.17 74.19 74.45 0.0M
2024-11-26 74.95 75.52 73.95 75.31 0.0M
2024-11-25 74.96 75.30 74.25 74.95 0.0M
2024-11-22 71.14 73.51 71.14 73.48 0.0M
2024-11-21 68.74 71.28 68.74 70.66 0.0M
2024-11-20 68.49 68.49 66.89 68.13 0.0M
2024-11-19 66.53 68.36 66.53 67.86 0.0M
2024-11-18 68.36 69.08 67.97 68.24 0.0M
2024-11-15 69.20 69.68 68.04 68.37 0.0M
2024-11-14 73.30 73.30 69.57 69.58 0.0M
2024-11-13 73.42 74.47 73.16 73.17 0.0M
2024-11-12 75.45 75.59 72.06 72.79 0.0M
2024-11-11 74.69 75.75 74.67 75.04 0.0M
2024-11-08 71.62 73.95 71.50 73.32 0.0M
2024-11-07 72.80 72.80 70.85 71.18 0.0M
2024-11-06 71.39 72.62 69.01 72.41 0.0M
2024-11-05 62.30 64.80 62.30 64.80 0.0M
2024-11-04 61.90 62.80 61.41 61.75 0.0M
2024-11-01 62.75 63.38 61.88 61.94 0.0M
2024-10-31 62.78 62.78 61.21 61.63 0.0M
2024-10-30 63.74 64.92 63.48 63.96 0.0M
2024-10-29 63.00 64.93 62.89 64.28 0.0M
2024-10-28 64.74 65.05 64.52 64.59 0.0M
2024-10-25 65.48 65.65 63.88 63.93 0.0M
2024-10-24 65.53 65.53 64.01 64.59 0.0M
2024-10-23 66.34 67.12 65.00 65.89 0.0M
2024-10-22 68.03 68.17 65.51 66.72 0.0M
2024-10-21 69.91 70.14 68.29 68.97 0.0M
2024-10-18 69.92 69.93 68.83 69.90 0.0M
2024-10-17 70.19 70.19 69.09 69.49 0.0M
2024-10-16 68.69 70.06 68.69 69.98 0.0M
2024-10-15 70.58 70.58 68.16 68.39 0.0M
2024-10-14 68.77 70.10 68.19 70.03 0.0M
2024-10-11 67.29 68.90 67.13 68.80 0.0M
2024-10-10 65.86 65.86 64.59 65.39 0.0M
2024-10-09 64.49 66.48 64.49 66.32 0.0M
2024-10-08 64.98 64.98 63.94 64.76 0.0M
2024-10-07 63.70 64.95 63.42 64.14 0.0M
2024-10-04 65.27 65.27 63.29 64.60 0.0M
2024-10-03 63.35 63.84 63.03 63.44 0.0M
2024-10-02 64.29 65.17 63.88 64.51 0.0M
2024-10-01 64.83 65.56 63.41 64.89 0.0M
2024-09-30 63.71 65.00 62.88 65.00 0.0M
2024-09-27 64.08 65.12 63.88 63.88 0.0M
2024-09-26 64.32 64.67 63.71 63.89 0.0M
2024-09-25 64.20 64.37 62.76 62.78 0.0M
2024-09-24 62.73 63.82 62.73 63.67 0.1M
2024-09-23 62.21 62.70 61.38 62.54 0.0M
2024-09-20 61.22 61.54 60.30 61.22 0.0M
2024-09-19 62.65 62.98 61.12 62.54 0.1M
2024-09-18 59.78 61.63 59.41 59.68 0.0M
2024-09-17 59.02 60.14 58.85 59.70 0.0M
2024-09-16 58.52 59.32 57.98 58.87 0.0M
2024-09-13 57.16 58.58 56.90 57.99 0.0M
2024-09-12 55.07 56.33 54.53 56.33 0.0M
2024-09-11 54.55 55.04 51.11 55.04 0.0M
2024-09-10 55.14 55.35 53.61 54.72 0.0M
2024-09-09 53.40 55.07 53.40 54.55 0.0M
2024-09-06 54.01 54.99 51.83 52.14 0.0M
2024-09-05 55.78 55.78 52.87 53.66 0.0M
2024-09-04 55.45 56.69 55.17 55.93 0.0M
2024-09-03 58.97 58.97 55.06 55.48 0.0M
2024-08-30 58.59 59.80 57.11 59.80 0.0M
2024-08-29 57.33 59.32 57.00 57.97 0.0M
2024-08-28 56.63 57.41 56.63 56.67 0.0M
2024-08-27 56.22 56.82 56.08 56.72 0.0M
2024-08-26 57.38 57.70 56.55 56.55 0.0M
2024-08-23 55.59 57.08 55.50 56.94 0.0M
2024-08-22 56.11 56.11 54.91 55.03 0.0M
2024-08-21 55.22 55.58 54.89 55.50 0.0M
2024-08-20 54.68 54.68 54.12 54.53 0.0M
2024-08-19 54.42 55.01 54.03 54.90 0.0M
2024-08-16 54.06 54.36 53.94 54.10 0.0M
2024-08-15 53.76 54.60 53.53 54.45 0.0M
2024-08-14 51.85 52.47 51.81 52.36 0.0M
2024-08-13 50.65 51.66 50.09 51.65 0.0M
2024-08-12 51.00 51.00 49.82 50.16 0.0M
2024-08-09 50.53 50.92 49.46 50.92 0.0M
2024-08-08 48.56 50.92 48.56 50.70 0.0M
2024-08-07 49.70 50.89 47.54 47.57 0.0M
2024-08-06 47.72 50.28 47.13 48.43 0.0M
2024-08-05 45.96 47.61 45.42 46.83 0.0M
2024-08-02 51.19 51.19 48.06 49.31 0.0M
2024-08-01 55.79 56.36 51.80 52.78 0.0M
2024-07-31 56.00 57.45 55.49 55.93 0.0M
2024-07-30 54.30 55.22 53.59 54.15 0.0M
2024-07-29 54.57 54.57 53.27 53.77 0.0M
2024-07-26 53.24 55.05 52.98 53.91 0.1M
2024-07-25 50.34 53.55 50.34 51.40 0.0M
2024-07-24 53.01 53.08 50.06 50.13 0.0M
2024-07-23 53.43 54.45 53.20 53.62 0.0M
2024-07-22 53.19 54.15 52.13 54.15 0.0M
2024-07-19 53.63 53.63 52.15 52.47 0.0M
2024-07-18 54.36 56.28 53.14 53.38 0.1M
2024-07-17 56.01 56.43 54.55 54.55 0.1M
2024-07-16 53.50 57.04 53.50 56.81 0.1M
2024-07-15 52.20 53.70 52.20 52.89 0.0M
2024-07-12 51.85 52.74 51.64 51.80 0.0M
2024-07-11 49.39 51.59 49.39 51.00 0.0M
2024-07-10 48.09 49.17 48.05 49.15 0.0M
2024-07-09 48.68 48.68 47.85 47.94 0.0M
2024-07-08 48.59 49.15 48.29 48.61 0.0M
2024-07-05 48.98 48.98 47.20 48.44 0.0M
2024-07-03 48.63 49.42 48.63 48.99 0.0M
2024-07-02 47.70 48.55 47.67 48.55 0.0M
2024-07-01 50.01 50.01 47.54 47.77 0.0M
2024-06-28 50.46 50.46 49.00 49.32 0.0M
2024-06-27 49.14 49.23 48.83 49.15 0.0M
2024-06-26 49.44 49.44 48.69 49.30 0.0M
2024-06-25 50.08 50.25 48.96 49.65 0.0M
2024-06-24 50.74 52.40 50.51 51.09 0.0M
2024-06-21 50.80 50.80 49.23 50.51 0.0M
2024-06-20 50.69 51.16 50.35 50.73 0.0M
2024-06-18 49.90 50.72 49.90 50.70 0.0M
2024-06-17 48.55 49.86 48.55 49.86 0.0M
2024-06-14 48.78 48.78 46.54 48.31 0.0M
2024-06-13 50.02 50.02 48.70 49.84 0.0M
2024-06-12 50.64 51.62 50.64 51.00 0.0M
2024-06-11 49.60 49.60 48.67 49.47 0.0M
2024-06-10 49.55 50.42 49.55 50.30 0.0M
2024-06-07 49.34 50.74 49.33 49.86 0.0M
2024-06-06 50.77 50.77 49.75 49.78 0.0M
2024-06-05 49.75 50.76 49.25 50.73 0.0M
2024-06-04 49.68 49.68 48.67 49.21 0.0M
2024-06-03 52.13 52.13 48.32 49.68 0.0M
2024-05-31 49.96 51.58 48.98 51.57 0.0M
2024-05-30 49.09 49.81 49.09 49.74 0.0M
2024-05-29 49.78 49.78 48.84 48.85 0.0M
2024-05-28 52.98 52.98 50.51 50.86 0.0M
2024-05-24 52.46 53.33 52.46 52.92 0.0M
2024-05-23 54.40 54.40 51.94 52.16 0.0M
2024-05-22 54.05 54.58 53.36 54.13 0.0M
2024-05-21 53.93 54.09 53.58 54.04 0.0M
2024-05-20 54.36 55.09 54.11 54.60 0.0M
2024-05-17 54.18 54.18 53.54 54.18 0.0M
2024-05-16 54.76 54.94 54.18 54.18 0.0M
2024-05-15 55.26 55.26 54.69 55.26 0.0M
2024-05-14 54.24 54.80 53.85 54.18 0.0M
2024-05-13 55.25 55.32 54.12 54.12 0.0M
2024-05-10 55.50 55.55 54.75 54.99 0.0M
2024-05-09 53.36 54.75 53.36 54.75 0.1M
2024-05-08 52.36 53.47 52.23 53.35 0.0M
2024-05-07 53.20 53.65 53.19 53.33 0.0M
2024-05-06 52.36 52.96 52.26 52.82 0.0M
2024-05-03 51.38 51.68 51.05 51.34 0.0M
2024-05-02 50.21 50.21 48.64 50.10 0.0M
2024-05-01 49.57 51.27 49.25 49.55 0.0M
2024-04-30 52.28 52.28 49.82 49.87 0.0M
2024-04-29 52.13 52.41 51.88 52.32 0.0M
2024-04-26 50.77 51.81 50.77 51.45 0.0M
2024-04-25 49.48 51.36 48.86 51.08 0.0M
2024-04-24 51.98 52.15 49.56 50.72 0.0M
2024-04-23 50.98 52.24 50.98 52.05 0.0M
2024-04-22 49.43 50.84 49.14 49.95 0.0M
2024-04-19 49.29 50.12 48.45 48.77 0.0M
2024-04-18 50.14 50.96 49.00 49.08 0.0M
2024-04-17 50.78 50.78 48.83 49.71 0.0M
2024-04-16 50.97 51.15 50.10 50.58 0.1M
2024-04-15 53.90 54.27 50.52 50.97 0.0M
2024-04-12 53.24 53.24 51.40 51.95 0.0M
2024-04-11 53.78 54.37 52.53 53.87 0.0M
2024-04-10 52.81 54.09 52.60 53.63 0.0M
2024-04-09 55.83 55.97 53.23 55.11 0.0M
2024-04-08 55.93 56.21 55.36 55.43 0.0M
2024-04-05 53.88 56.05 53.88 55.82 0.0M
2024-04-04 56.24 56.74 53.05 53.62 0.0M
2024-04-03 53.94 55.54 53.94 55.07 0.0M
2024-04-02 54.41 54.85 53.87 54.27 0.0M
2024-04-01 56.62 56.62 55.02 55.02 0.0M
2024-03-28 56.46 56.68 56.07 56.55 0.0M
2024-03-27 54.91 56.42 54.91 56.42 0.0M
2024-03-26 54.48 54.71 53.84 53.87 0.0M
2024-03-25 55.53 55.53 54.40 54.47 0.0M
2024-03-22 56.46 56.68 55.50 55.63 0.0M
2024-03-21 55.14 56.53 55.14 56.15 0.0M
2024-03-20 52.60 54.83 52.51 54.63 0.0M
2024-03-19 51.38 52.70 51.38 52.70 0.0M
2024-03-18 51.89 51.97 51.45 51.51 0.0M
2024-03-15 50.71 51.55 50.71 51.33 0.0M
2024-03-14 52.03 52.03 50.57 51.21 0.0M
2024-03-13 51.60 52.28 51.60 51.88 0.0M
2024-03-12 51.02 51.59 50.23 51.59 0.0M
2024-03-11 51.50 51.50 49.87 50.87 0.0M
2024-03-08 52.52 53.19 51.39 51.73 0.0M
2024-03-07 51.93 52.25 51.58 52.12 0.0M
2024-03-06 50.63 51.64 50.63 50.90 0.1M
2024-03-05 51.21 51.21 49.50 50.20 0.0M
2024-03-04 50.95 51.73 50.95 51.48 0.0M
2024-03-01 50.37 50.96 49.78 50.95 0.0M
2024-02-29 50.68 50.68 49.69 50.37 0.0M
2024-02-28 49.10 50.17 49.10 49.80 0.0M
2024-02-27 49.58 49.58 48.78 49.38 0.0M
2024-02-26 49.39 49.67 49.11 49.20 0.0M
2024-02-23 48.75 49.63 48.75 49.44 0.0M
2024-02-22 47.64 48.87 47.64 48.55 0.0M
2024-02-21 46.41 46.87 46.11 46.87 0.0M
2024-02-20 46.58 46.59 46.13 46.39 0.0M
2024-02-16 47.57 47.78 46.84 46.89 0.0M
2024-02-15 46.94 47.79 46.69 47.78 0.0M
2024-02-14 45.41 46.74 45.41 46.74 0.0M
2024-02-13 44.73 44.73 43.50 44.39 0.0M
2024-02-12 45.62 46.22 45.62 45.90 0.0M
2024-02-09 45.69 45.69 45.11 45.65 0.0M
2024-02-08 45.90 45.90 45.10 45.69 0.0M
2024-02-07 45.09 45.98 45.06 45.61 0.1M
2024-02-06 43.59 44.75 43.59 44.67 0.0M
2024-02-05 43.90 43.92 43.17 43.55 0.0M
2024-02-02 43.00 44.79 42.69 44.40 0.0M
2024-02-01 42.05 43.45 41.51 43.45 0.0M
2024-01-31 42.90 42.90 41.34 41.35 0.0M
2024-01-30 41.88 43.00 41.88 42.85 0.0M
2024-01-29 42.08 42.83 41.84 42.83 0.0M
2024-01-26 42.36 42.41 41.85 41.97 0.0M
2024-01-25 41.74 42.24 41.41 42.24 0.0M
2024-01-24 42.34 42.34 41.02 41.05 0.0M
2024-01-23 42.09 42.36 41.61 41.86 0.0M
2024-01-22 41.61 42.33 41.61 41.97 0.0M
2024-01-19 40.50 41.17 39.72 41.13 0.0M
2024-01-18 39.15 40.42 39.15 40.38 0.0M
2024-01-17 38.88 39.48 38.52 38.83 0.0M
2024-01-16 40.25 40.25 39.24 39.58 0.0M
2024-01-12 41.33 41.36 40.57 40.84 0.0M
2024-01-11 40.90 40.95 39.94 40.90 0.0M
2024-01-10 40.80 41.15 40.80 41.15 0.0M
2024-01-09 39.92 40.62 39.77 40.62 0.0M
2024-01-08 39.51 40.98 39.51 40.96 0.0M
2024-01-05 40.04 40.68 39.86 40.21 0.0M
2024-01-04 40.04 40.98 40.04 40.15 0.0M
2024-01-03 41.26 41.26 39.92 39.92 0.0M
2024-01-02 42.26 43.05 41.46 41.81 0.0M