Skip to main content

Utilities Bull 3X Direxion (NY: UTSL )

25.28 -0.54 (-2.09%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.04 31.38 30.07 30.49 105,036 -0.58(-1.88%)
Oct 28, 2021 30.45 31.07 30.42 31.07 26,404 +0.60(+1.98%)
Oct 27, 2021 31.16 31.31 30.42 30.47 47,345 -0.62(-2.00%)
Oct 26, 2021 30.77 31.09 86,050 +0.50(+1.63%)
Oct 25, 2021 30.86 31.14 30.39 30.59 48,836 -0.39(-1.24%)
Oct 22, 2021 30.73 31.11 30.62 30.98 191,055 +0.42(+1.39%)
Oct 21, 2021 30.57 30.89 30.43 30.56 52,999 -0.01(-0.03%)
Oct 20, 2021 29.32 30.86 29.32 30.57 276,205 +1.37(+4.70%)
Oct 19, 2021 28.54 29.27 28.54 29.19 63,951 +1.04(+3.71%)
Oct 18, 2021 28.50 28.57 27.67 28.15 83,572 -0.81(-2.79%)
Oct 15, 2021 29.25 29.60 28.78 28.96 58,890 -0.22(-0.74%)
Oct 14, 2021 28.49 29.33 28.22 29.17 72,091 +1.01(+3.57%)
Oct 13, 2021 27.19 28.19 26.82 28.17 64,664 +0.93(+3.42%)
Oct 12, 2021 26.78 27.43 26.63 27.24 84,854 +0.54(+2.01%)
Oct 11, 2021 27.65 27.65 26.58 26.70 154,474 -1.16(-4.15%)
Oct 08, 2021 28.46 28.50 27.82 27.86 86,156 -0.62(-2.18%)
Oct 07, 2021 28.92 29.74 28.37 28.48 138,482 -0.47(-1.62%)
Oct 06, 2021 27.27 28.97 26.88 28.95 157,465 +1.28(+4.62%)
Oct 05, 2021 28.09 28.20 27.53 27.67 97,946 -0.17(-0.61%)
Oct 04, 2021 26.65 28.05 26.65 27.84 194,698 +1.06(+3.97%)
Oct 01, 2021 27.11 27.33 26.47 26.78 50,873 -0.01(-0.04%)
Sep 30, 2021 27.82 27.82 26.63 26.79 128,719 -0.68(-2.47%)
Sep 29, 2021 26.75 27.94 26.43 27.46 239,573 +1.06(+4.03%)
Sep 28, 2021 27.38 27.44 26.15 26.40 396,153 -1.01(-3.67%)
Sep 27, 2021 28.34 29.06 27.30 27.41 238,833 -1.05(-3.70%)
Sep 24, 2021 28.59 29.07 28.25 28.46 165,216 -0.12(-0.43%)
Sep 23, 2021 28.99 29.56 28.46 28.58 158,568 -0.39(-1.36%)
Sep 22, 2021 29.35 29.67 28.84 28.98 48,829 -0.11(-0.39%)
Sep 21, 2021 29.63 30.10 29.02 29.09 50,497 -0.23(-0.79%)
Sep 20, 2021 29.17 30.02 28.37 29.32 197,158 -0.14(-0.48%)
Sep 17, 2021 30.83 30.83 29.36 29.46 103,677 -1.44(-4.67%)
Sep 16, 2021 31.69 31.94 30.79 30.91 28,112 -0.79(-2.49%)
Sep 15, 2021 31.70 32.24 31.21 31.70 32,237 -0.17(-0.53%)
Sep 14, 2021 32.33 32.61 31.62 31.86 49,552 -0.33(-1.02%)
Sep 13, 2021 32.74 33.25 31.85 32.19 55,273 -0.12(-0.38%)
Sep 10, 2021 33.72 33.72 32.31 32.31 77,945 -1.45(-4.31%)
Sep 09, 2021 34.15 34.33 33.73 33.77 38,912 -0.56(-1.64%)
Sep 08, 2021 32.48 34.57 32.36 34.33 76,294 +1.75(+5.38%)
Sep 07, 2021 33.74 33.75 32.45 32.58 151,814 -1.40(-4.11%)
Sep 03, 2021 34.58 34.59 33.75 33.97 47,457 -0.82(-2.35%)
Sep 02, 2021 34.18 34.79 34.05 34.79 64,187 +0.87(+2.57%)
Sep 01, 2021 32.82 34.23 32.82 33.92 105,974 +1.25(+3.82%)
Aug 31, 2021 32.82 33.17 32.24 32.67 87,601 -0.08(-0.26%)
Aug 30, 2021 32.55 32.93 32.27 32.75 135,296 +0.19(+0.58%)
Aug 27, 2021 32.75 32.99 32.41 32.57 86,318 -0.07(-0.20%)
Aug 26, 2021 32.89 32.89 32.42 32.63 29,980 -0.26(-0.80%)
Aug 25, 2021 32.75 33.15 32.13 32.90 53,920 +0.19(+0.57%)
Aug 24, 2021 33.35 33.35 32.03 32.71 81,993 -0.64(-1.91%)
Aug 23, 2021 34.78 34.78 33.17 33.35 121,911 -1.35(-3.88%)
Aug 20, 2021 33.40 34.71 32.75 34.69 68,365 +1.22(+3.66%)
Aug 19, 2021 32.95 34.23 32.95 33.47 136,873 +0.38(+1.16%)
Aug 18, 2021 33.51 33.71 32.72 33.08 88,433 -0.45(-1.34%)
Aug 17, 2021 33.25 33.55 32.57 33.53 48,607 +0.04(+0.11%)
Aug 16, 2021 32.84 34.07 32.79 33.50 107,181 +0.68(+2.09%)
Aug 13, 2021 32.24 32.92 32.24 32.81 184,850 +0.55(+1.72%)
Aug 12, 2021 31.98 32.53 31.95 32.26 57,061 +0.19(+0.58%)
Aug 11, 2021 31.41 32.49 31.41 32.07 38,011 +0.83(+2.67%)
Aug 10, 2021 31.18 31.54 30.98 31.24 16,005 +0.07(+0.24%)
Aug 09, 2021 31.24 31.38 30.68 31.16 25,844 -0.07(-0.21%)
Aug 06, 2021 31.20 31.82 30.95 31.23 30,555 -0.03(-0.09%)
Aug 05, 2021 30.34 31.30 30.15 31.25 41,349 +0.99(+3.29%)
Aug 04, 2021 30.25 30.31 29.14 30.26 49,050 -0.13(-0.43%)
Aug 03, 2021 30.02 30.72 29.88 30.39 38,137 +0.55(+1.85%)
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.