Direxion Daily Industrials Bull 3X Shares Direxion Daily Industrials Bull 3 (DUSL)

DUSL
🏛️ Vereinigte Staaten →
73.43
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 72.37 74.05 72.37 73.43 0.0M
2025-09-25 72.02 72.02 70.78 71.44 0.0M
2025-09-24 73.65 73.68 72.82 72.82 0.0M
2025-09-23 74.52 75.79 73.47 74.24 0.0M
2025-09-22 72.86 74.46 72.53 74.08 0.0M
2025-09-19 73.77 73.77 72.03 73.24 0.0M
2025-09-18 71.28 73.36 71.03 73.01 0.0M
2025-09-17 71.87 72.37 69.71 70.69 0.0M
2025-09-16 72.28 72.28 71.28 71.92 0.0M
2025-09-15 71.89 72.43 71.89 72.42 0.0M
2025-09-12 72.31 72.37 71.62 71.67 0.0M
2025-09-11 71.69 73.77 71.69 73.43 0.0M
2025-09-10 70.26 71.98 70.26 71.40 0.0M
2025-09-09 70.88 70.88 68.55 69.84 0.0M
2025-09-08 71.29 71.43 69.87 71.29 0.0M
2025-09-05 72.00 72.04 69.10 70.76 0.0M
2025-09-04 69.73 71.55 69.29 71.55 0.0M
2025-09-03 70.00 70.00 68.41 69.30 0.0M
2025-09-02 70.37 70.37 69.10 70.35 0.0M
2025-08-29 74.37 74.37 71.79 72.49 0.0M
2025-08-28 75.04 75.04 74.21 74.72 0.0M
2025-08-27 74.44 74.45 74.00 74.45 0.0M
2025-08-26 73.29 74.49 73.15 74.47 0.0M
2025-08-25 74.29 74.53 72.25 72.25 0.0M
2025-08-22 72.55 75.92 72.55 74.30 0.0M
2025-08-21 71.38 71.53 70.68 70.99 0.0M
2025-08-20 71.64 71.83 70.60 71.83 0.0M
2025-08-19 72.54 72.54 71.35 71.86 0.0M
2025-08-18 70.49 71.66 70.49 71.64 0.0M
2025-08-15 71.79 71.79 70.65 70.65 0.0M
2025-08-14 72.02 72.68 71.41 72.01 0.0M
2025-08-13 73.79 73.86 71.29 73.86 0.0M
2025-08-12 71.81 72.95 71.51 72.92 0.0M
2025-08-11 71.40 71.40 70.34 70.58 0.0M
2025-08-08 72.07 72.91 71.25 71.40 0.0M
2025-08-07 73.15 73.15 70.40 71.26 0.0M
2025-08-06 71.92 72.07 70.32 71.78 0.0M
2025-08-05 72.18 72.22 70.21 71.48 0.0M
2025-08-04 70.99 72.22 70.99 72.22 0.0M
2025-08-01 70.69 70.69 68.29 70.23 0.0M
2025-07-31 73.03 75.08 73.03 73.43 0.0M
2025-07-30 74.09 74.48 73.17 73.35 0.0M
2025-07-29 76.98 76.98 73.88 74.32 0.0M
2025-07-28 78.10 78.10 76.88 77.18 0.0M
2025-07-25 76.52 78.00 76.32 77.90 0.0M
2025-07-24 76.28 77.40 75.69 75.96 0.0M
2025-07-23 74.36 76.40 73.95 76.40 0.0M
2025-07-22 71.34 72.53 70.67 72.42 0.0M
2025-07-21 73.49 73.59 71.86 71.86 0.0M
2025-07-18 74.37 74.43 72.34 73.07 0.0M
2025-07-17 72.22 73.71 72.22 73.64 0.0M
2025-07-16 71.06 71.67 68.83 71.67 0.0M
2025-07-15 73.26 73.26 70.87 71.02 0.0M
2025-07-14 71.50 72.63 71.50 72.50 0.0M
2025-07-11 71.07 71.79 71.07 71.53 0.0M
2025-07-10 71.54 72.87 71.28 72.08 0.0M
2025-07-09 70.98 71.23 69.70 71.19 0.0M
2025-07-08 69.92 70.30 68.98 69.76 0.0M
2025-07-07 70.29 70.89 68.47 69.64 0.0M
2025-07-03 69.30 70.65 69.30 70.36 0.0M
2025-07-02 68.50 68.73 67.86 68.73 0.0M
2025-07-01 67.50 69.04 67.38 68.59 0.0M
2025-06-30 67.33 68.07 66.94 68.07 0.0M
2025-06-27 65.64 67.77 65.10 67.06 0.0M
2025-06-26 63.46 65.25 63.46 65.05 0.0M
2025-06-25 64.97 64.97 62.87 62.95 0.0M
2025-06-24 64.48 65.13 63.33 64.89 0.0M
2025-06-23 61.06 63.35 60.46 63.33 0.0M
2025-06-20 61.76 61.76 60.55 60.97 0.0M
2025-06-18 62.51 62.51 60.68 60.68 0.0M
2025-06-17 61.92 62.43 61.09 61.33 0.0M
2025-06-16 63.34 63.83 62.52 62.68 0.0M
2025-06-13 61.66 62.85 61.12 61.32 0.0M
2025-06-12 61.97 63.23 61.97 63.23 0.0M
2025-06-11 63.70 63.94 62.39 63.54 0.0M
2025-06-10 64.88 64.88 62.98 63.55 0.0M
2025-06-09 65.14 65.17 64.16 64.59 0.0M
2025-06-06 64.58 65.29 64.49 64.75 0.0M
2025-06-05 64.01 64.01 62.55 63.00 0.0M
2025-06-04 63.81 63.90 63.35 63.35 0.0M
2025-06-03 62.12 63.16 62.00 63.06 0.0M
2025-06-02 61.47 61.64 59.49 61.62 0.0M
2025-05-30 61.29 62.36 60.79 61.92 0.0M
2025-05-29 62.67 62.67 60.78 61.83 0.0M
2025-05-28 62.93 63.36 61.82 61.82 0.0M
2025-05-27 61.63 62.86 60.92 62.86 0.0M
2025-05-23 58.47 59.81 57.90 59.57 0.0M
2025-05-22 59.85 61.36 59.41 60.38 0.0M
2025-05-21 62.63 62.77 60.24 60.34 0.0M
2025-05-20 63.77 64.45 62.89 63.61 0.0M
2025-05-19 61.68 64.38 61.68 64.33 0.0M
2025-05-16 61.77 63.52 61.44 63.40 0.0M
2025-05-15 60.00 61.75 59.84 61.54 0.0M
2025-05-14 60.50 60.50 59.25 59.65 0.0M
2025-05-13 59.48 61.51 59.40 60.65 0.0M
2025-05-12 58.86 59.20 58.00 59.12 0.0M
2025-05-09 54.88 54.88 53.35 54.12 0.0M
2025-05-08 53.49 55.73 53.00 54.05 0.0M
2025-05-07 51.77 52.42 51.32 52.08 0.0M
2025-05-06 51.02 51.70 50.78 51.18 0.0M
2025-05-05 51.54 53.51 51.49 52.58 0.0M
2025-05-02 51.95 53.20 51.79 52.61 0.0M
2025-05-01 49.61 51.00 49.50 49.90 0.0M
2025-04-30 46.89 49.17 45.46 48.90 0.0M
2025-04-29 47.00 47.99 46.89 47.90 0.0M
2025-04-28 47.62 47.77 46.13 47.13 0.0M
2025-04-25 46.97 46.97 45.53 46.57 0.0M
2025-04-24 43.40 46.73 43.35 46.65 0.0M
2025-04-23 44.86 46.48 43.52 43.67 0.0M
2025-04-22 41.09 42.33 40.89 42.00 0.0M
2025-04-21 41.55 41.75 38.81 40.06 0.0M
2025-04-17 43.14 44.00 42.95 42.95 0.0M
2025-04-16 43.55 43.95 41.41 42.15 0.0M
2025-04-15 44.73 45.41 43.96 44.07 0.0M
2025-04-14 44.75 45.51 44.25 44.95 0.0M
2025-04-11 40.14 43.93 40.14 43.36 0.0M
2025-04-10 42.10 42.66 38.57 41.23 0.0M
2025-04-09 34.29 45.12 34.29 44.98 0.0M
2025-04-08 39.98 39.98 34.01 35.29 0.0M
2025-04-07 34.23 40.00 32.06 36.32 0.0M
2025-04-04 41.74 41.74 36.70 36.76 0.1M
2025-04-03 48.98 49.93 45.40 45.41 0.0M
2025-04-02 51.53 54.39 51.53 54.18 0.0M
2025-04-01 50.71 52.73 50.33 52.73 0.0M
2025-03-31 49.56 52.37 48.93 52.10 0.0M
2025-03-28 53.00 53.00 50.89 51.00 0.0M
2025-03-27 54.92 54.92 53.74 54.34 0.0M
2025-03-26 56.15 56.92 54.92 55.20 0.0M
2025-03-25 56.56 56.63 55.89 56.34 0.0M
2025-03-24 55.04 56.27 54.92 56.22 0.0M
2025-03-21 52.58 53.13 51.69 53.13 0.0M
2025-03-20 53.71 55.32 53.51 54.25 0.0M
2025-03-19 53.75 55.80 53.75 54.97 0.0M
2025-03-18 53.35 53.39 52.03 52.77 0.0M
2025-03-17 52.40 54.84 52.40 54.14 0.0M
2025-03-14 50.70 52.24 50.40 52.00 0.0M
2025-03-13 50.18 51.00 49.00 49.33 0.0M
2025-03-12 50.00 51.70 49.94 50.89 0.0M
2025-03-11 53.08 53.08 50.32 50.91 0.0M
2025-03-10 54.27 55.83 52.25 53.44 0.0M
2025-03-07 53.68 56.32 52.90 56.32 0.0M
2025-03-06 53.82 55.12 53.19 54.20 0.0M
2025-03-05 54.48 56.16 54.00 55.69 0.0M
2025-03-04 54.92 55.93 52.09 53.44 0.0M
2025-03-03 60.42 60.84 56.11 56.43 0.0M
2025-02-28 57.01 59.29 56.89 59.29 0.0M
2025-02-27 58.50 58.81 56.77 57.01 0.0M
2025-02-26 58.10 59.19 57.30 57.50 0.0M
2025-02-25 57.45 57.60 55.65 57.41 0.0M
2025-02-24 57.91 57.93 56.52 56.52 0.0M
2025-02-21 60.56 60.56 56.75 57.19 0.0M
2025-02-20 62.43 62.43 60.23 61.44 0.0M
2025-02-19 62.17 63.10 61.85 62.67 0.0M
2025-02-18 61.95 62.78 61.86 62.49 0.0M
2025-02-14 61.88 61.88 60.91 61.19 0.0M
2025-02-13 61.74 62.06 61.15 61.60 0.0M
2025-02-12 60.82 61.72 60.03 61.59 0.0M
2025-02-11 61.94 62.73 61.60 62.73 0.0M
2025-02-10 61.90 62.59 61.43 62.59 0.0M
2025-02-07 62.25 62.73 60.76 60.84 0.0M
2025-02-06 61.09 61.65 60.72 61.54 0.0M
2025-02-05 61.20 61.20 59.98 60.72 0.0M
2025-02-04 61.03 61.35 60.64 60.84 0.0M
2025-02-03 59.32 61.86 58.49 60.77 0.0M
2025-01-31 63.73 64.42 62.38 62.45 0.0M
2025-01-30 61.80 64.33 61.80 64.05 0.0M
2025-01-29 62.60 63.73 61.76 61.76 0.1M
2025-01-28 64.25 64.31 62.02 62.47 0.1M
2025-01-27 63.23 64.29 62.76 63.83 0.1M
2025-01-24 67.37 67.37 66.31 66.56 0.0M
2025-01-23 66.72 67.85 66.00 67.55 0.1M
2025-01-22 66.63 66.63 65.50 65.60 0.1M
2025-01-21 63.76 66.09 63.76 66.09 0.0M
2025-01-17 63.00 63.00 61.52 62.25 0.0M
2025-01-16 59.98 61.46 59.61 61.25 0.0M
2025-01-15 60.89 60.89 58.78 59.22 0.0M
2025-01-14 57.08 58.30 56.61 58.03 0.0M
2025-01-13 53.11 56.15 53.00 56.15 0.0M
2025-01-10 54.96 54.96 54.02 54.28 0.0M
2025-01-08 54.90 56.20 54.37 56.20 0.0M
2025-01-07 56.21 56.50 55.21 55.58 0.0M
2025-01-06 56.80 57.41 55.49 55.59 0.0M
2025-01-03 54.89 56.21 54.34 56.05 0.0M
2025-01-02 55.92 56.24 53.60 54.35 0.0M