Skip to main content

Utilities Bull 3X Direxion (NY: UTSL )

25.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 29.52 29.99 28.57 29.99 30,821 +0.61(+2.08%)
Jan 30, 2023 29.43 30.34 29.30 29.37 26,979 -0.39(-1.32%)
Jan 27, 2023 29.59 30.09 29.36 29.77 16,697 -0.03(-0.10%)
Jan 26, 2023 29.23 29.93 28.98 29.80 10,618 +0.32(+1.07%)
Jan 25, 2023 29.53 29.65 28.64 29.48 35,415 -1.27(-4.14%)
Jan 24, 2023 30.42 30.98 29.49 30.75 30,744 +0.46(+1.52%)
Jan 23, 2023 30.12 31.15 29.58 30.29 50,172 +0.03(+0.09%)
Jan 20, 2023 29.15 30.28 28.69 30.26 31,029 +0.48(+1.61%)
Jan 19, 2023 30.50 30.74 29.62 29.79 42,704 -0.91(-2.96%)
Jan 18, 2023 33.49 33.49 30.64 30.69 52,591 -2.41(-7.28%)
Jan 17, 2023 33.09 33.98 33.08 33.10 15,394 -0.17(-0.52%)
Jan 13, 2023 33.29 33.52 32.63 33.28 23,748 -0.49(-1.44%)
Jan 12, 2023 34.70 34.70 33.67 33.76 29,581 -0.61(-1.78%)
Jan 11, 2023 33.56 34.54 33.56 34.38 97,197 +0.81(+2.42%)
Jan 10, 2023 33.16 33.63 32.49 33.56 20,965 +0.04(+0.11%)
Jan 09, 2023 33.11 34.25 32.67 33.52 65,322 +0.56(+1.71%)
Jan 06, 2023 31.94 33.24 31.94 32.96 61,391 +1.94(+6.26%)
Jan 05, 2023 32.48 32.70 30.86 31.02 30,128 -2.27(-6.81%)
Jan 04, 2023 32.83 34.04 32.72 33.29 40,547 +0.92(+2.84%)
Jan 03, 2023 32.69 32.97 31.14 32.37 51,823 +0.00(+0.00%)
Dec 30, 2022 33.01 33.26 31.52 32.37 129,082 -0.99(-2.98%)
Dec 29, 2022 33.00 33.91 33.00 33.36 20,230 +0.63(+1.93%)
Dec 28, 2022 33.66 34.27 32.62 32.73 51,237 -0.98(-2.89%)
Dec 27, 2022 33.19 33.82 32.95 33.71 39,677 +0.60(+1.82%)
Dec 23, 2022 31.80 33.10 31.80 33.10 21,817 +1.03(+3.22%)
Dec 22, 2022 32.35 32.35 30.50 32.07 24,399 -0.71(-2.16%)
Dec 21, 2022 31.72 32.78 31.72 32.78 43,004 +1.32(+4.19%)
Dec 20, 2022 31.09 31.90 30.89 31.46 59,535 +0.05(+0.17%)
Dec 19, 2022 31.42 32.19 30.81 31.41 35,997 -0.36(-1.14%)
Dec 16, 2022 32.57 32.57 30.58 31.77 110,142 -1.69(-5.06%)
Dec 15, 2022 34.18 34.47 33.08 33.46 141,381 -1.36(-3.90%)
Dec 14, 2022 35.18 36.41 34.13 34.82 118,067 -0.11(-0.30%)
Dec 13, 2022 36.24 36.57 33.85 34.92 90,606 +0.27(+0.77%)
Dec 12, 2022 32.92 34.66 32.68 34.66 51,781 +2.22(+6.84%)
Dec 09, 2022 32.52 33.14 32.35 32.44 49,560 -0.53(-1.59%)
Dec 08, 2022 32.32 33.10 32.08 32.96 32,503 +0.61(+1.89%)
Dec 07, 2022 32.66 33.51 32.02 32.35 44,466 -0.50(-1.51%)
Dec 06, 2022 32.06 32.85 31.76 32.85 31,784 +0.64(+1.99%)
Dec 05, 2022 31.99 32.50 31.88 32.21 54,193 -0.58(-1.78%)
Dec 02, 2022 32.25 32.97 31.83 32.79 54,299 -0.47(-1.41%)
Dec 01, 2022 33.82 34.72 33.06 33.26 61,034 -0.16(-0.49%)
Nov 30, 2022 30.80 33.55 30.80 33.42 109,557 +2.44(+7.87%)
Nov 29, 2022 31.40 31.40 30.50 30.99 53,769 -0.73(-2.29%)
Nov 28, 2022 32.38 32.38 31.39 31.71 81,026 -1.12(-3.41%)
Nov 25, 2022 32.36 33.06 32.02 32.83 61,067 +0.58(+1.81%)
Nov 23, 2022 31.24 32.25 30.98 32.25 85,756 +1.03(+3.31%)
Nov 22, 2022 30.96 31.76 30.61 31.22 90,099 +0.75(+2.48%)
Nov 21, 2022 29.88 30.63 29.75 30.46 105,565 +0.42(+1.40%)
Nov 18, 2022 28.85 30.06 28.85 30.04 112,603 +1.80(+6.36%)
Nov 17, 2022 28.80 28.99 27.85 28.24 86,529 -1.60(-5.35%)
Nov 16, 2022 29.03 30.26 29.03 29.84 53,060 +0.85(+2.93%)
Nov 15, 2022 28.85 29.65 28.00 28.99 77,608 +0.85(+3.02%)
Nov 14, 2022 29.18 29.63 28.09 28.14 42,647 -1.08(-3.70%)
Nov 11, 2022 30.49 30.49 28.36 29.22 72,250 -0.99(-3.29%)
Nov 10, 2022 28.41 30.28 27.69 30.21 201,854 +3.78(+14.28%)
Nov 09, 2022 26.79 27.39 26.32 26.44 52,743 -0.65(-2.40%)
Nov 08, 2022 26.57 27.60 26.45 27.09 73,256 +0.49(+1.83%)
Nov 07, 2022 28.11 28.11 25.30 26.60 99,428 -1.57(-5.56%)
Nov 04, 2022 28.17 28.53 26.76 28.17 70,847 +0.45(+1.62%)
Nov 03, 2022 26.64 28.39 26.20 27.72 107,793 +0.35(+1.29%)
Nov 02, 2022 28.17 27.35 27.36 161,270 -0.85(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.