MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DUSL — Direxion Daily Industrials Bull 3X ETF
NYSE ArcaDirexion Daily Industrials Bull 3X ETF
$77.92
+1.65(+2.16%)
- O
- 78.16
- H
- 79.15
- L
- 76.93
- V
- 17.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$77.92
Period Return+85.52%
Period High$106.88
Period Low$40.89
Avg Daily Volume16.6K
Total Trading Days365
DUSL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $78.16 | $79.15 | $76.93 | $77.92 | +$1.65 | +2.16% | 17,965 | $78.20 | $76.93 $79.15 |
| Oct 1, 2026 | $74.46 | $76.43 | $73.33 | $76.27 | +$2.07 | +2.79% | 13,890 | $75.47 | $73.33 $76.43 |
| Sep 30, 2026 | $75.96 | $75.96 | $74.20 | $74.20 | $-2.90 | -3.76% | 10,050 | $75.27 | $74.20 $75.96 |
| Sep 29, 2026 | $78.04 | $78.04 | $76.09 | $77.10 | +$0.49 | +0.64% | 3,058 | $76.84 | $76.09 $78.04 |
| Sep 28, 2026 | $77.04 | $77.99 | $75.56 | $76.61 | $-2.37 | -3.00% | 8,409 | $77.03 | $75.56 $77.99 |
| Sep 25, 2026 | $77.55 | $79.50 | $77.55 | $78.98 | +$2.07 | +2.69% | 17,722 | $78.62 | $77.55 $79.50 |
| Sep 24, 2026 | $76.68 | $78.46 | $76.00 | $76.91 | $-1.76 | -2.24% | 12,756 | $77.35 | $76.00 $78.46 |
| Sep 23, 2026 | $78.35 | $79.64 | $78.08 | $78.67 | $-0.37 | -0.47% | 16,729 | $78.96 | $78.08 $79.64 |
| Sep 22, 2026 | $79.74 | $79.74 | $77.35 | $79.04 | +$0.57 | +0.72% | 17,258 | $78.27 | $77.35 $79.74 |
| Sep 21, 2026 | $78.76 | $79.05 | $76.92 | $78.47 | +$0.94 | +1.21% | 16,049 | $78.32 | $76.92 $79.05 |
| Sep 18, 2026 | $76.46 | $77.56 | $75.96 | $77.53 | +$0.91 | +1.19% | 11,611 | $76.75 | $75.96 $77.56 |
| Sep 17, 2026 | $79.79 | $80.00 | $76.37 | $76.62 | +$0.38 | +0.50% | 19,812 | $77.26 | $76.37 $80.00 |
| Sep 16, 2026 | $78.01 | $78.36 | $74.91 | $76.24 | $-0.28 | -0.37% | 11,677 | $76.12 | $74.91 $78.36 |
| Sep 15, 2026 | $78.91 | $78.91 | $76.09 | $76.52 | $-1.50 | -1.92% | 6,366 | $76.73 | $76.09 $78.91 |
| Sep 14, 2026 | $77.56 | $78.15 | $76.01 | $78.02 | $-3.34 | -4.11% | 12,123 | $77.51 | $76.01 $78.15 |
| Sep 11, 2026 | $81.36 | $81.95 | $81.06 | $81.36 | +$2.30 | +2.91% | 7,302 | $81.57 | $81.06 $81.95 |
| Sep 10, 2026 | $79.92 | $80.18 | $78.30 | $79.06 | $-1.56 | -1.94% | 11,943 | $78.93 | $78.30 $80.18 |
| Sep 9, 2026 | $83.89 | $83.89 | $80.62 | $80.62 | $-4.24 | -5.00% | 14,337 | $81.66 | $80.62 $83.89 |
| Sep 8, 2026 | $85.62 | $86.03 | $84.86 | $84.86 | $-0.93 | -1.09% | 12,326 | $85.55 | $84.86 $86.03 |
| Sep 4, 2026 | $84.18 | $86.04 | $84.18 | $85.79 | +$0.79 | +0.93% | 12,769 | $85.57 | $84.18 $86.04 |
| Sep 3, 2026 | $84.18 | $85.00 | $81.55 | $85.00 | +$2.52 | +3.06% | 11,574 | $83.69 | $81.55 $85.00 |
| Sep 2, 2026 | $82.82 | $82.93 | $80.90 | $82.48 | +$0.06 | +0.07% | 10,778 | $82.39 | $80.90 $82.93 |
| Sep 1, 2026 | $84.90 | $85.85 | $81.66 | $82.42 | $-3.75 | -4.35% | 17,739 | $83.06 | $81.66 $85.85 |
| Aug 31, 2026 | $87.25 | $87.25 | $85.69 | $86.17 | $-2.83 | -3.18% | 16,975 | $86.18 | $85.69 $87.25 |
| Aug 28, 2026 | $91.30 | $91.30 | $88.39 | $89.00 | $-2.56 | -2.79% | 9,328 | $89.50 | $88.39 $91.30 |
| Aug 27, 2026 | $94.07 | $94.07 | $90.67 | $91.56 | $-2.54 | -2.70% | 10,216 | $91.66 | $90.67 $94.07 |
| Aug 26, 2026 | $91.43 | $94.77 | $91.43 | $94.10 | +$2.90 | +3.18% | 13,427 | $93.88 | $91.43 $94.77 |
| Aug 25, 2026 | $92.25 | $92.25 | $91.02 | $91.20 | $-1.01 | -1.10% | 7,828 | $91.76 | $91.02 $92.25 |
| Aug 24, 2026 | $93.34 | $93.37 | $91.34 | $92.21 | $-1.86 | -1.98% | 18,425 | $91.95 | $91.34 $93.37 |
| Aug 21, 2026 | $95.20 | $95.20 | $93.81 | $94.07 | +$0.53 | +0.57% | 7,074 | $94.24 | $93.81 $95.20 |