Skip to main content

Utilities Bull 3X Direxion (NY: UTSL )

25.22 -0.60 (-2.32%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 38.42 38.42 37.68 37.68 3,757 -0.21(-0.55%)
Nov 27, 2019 37.80 38.02 37.51 37.89 6,717 +0.11(+0.28%)
Nov 26, 2019 37.46 37.78 37.28 37.78 7,636 +0.51(+1.37%)
Nov 25, 2019 37.88 37.88 37.15 37.27 17,929 -0.44(-1.16%)
Nov 22, 2019 37.72 37.92 37.04 37.71 10,475 +0.03(+0.07%)
Nov 21, 2019 38.34 38.50 37.38 37.69 19,373 -0.46(-1.20%)
Nov 20, 2019 37.48 38.20 37.41 38.15 12,932 +0.66(+1.76%)
Nov 19, 2019 37.54 37.97 36.98 37.49 17,491 -0.16(-0.44%)
Nov 18, 2019 37.61 38.56 37.54 37.65 30,368 +0.18(+0.48%)
Nov 15, 2019 37.22 37.47 36.89 37.47 9,336 +0.34(+0.91%)
Nov 14, 2019 37.19 37.63 36.73 37.13 21,755 +0.34(+0.93%)
Nov 13, 2019 35.64 36.91 35.64 36.79 47,225 +1.56(+4.44%)
Nov 12, 2019 34.81 35.29 34.73 35.23 32,727 +0.34(+0.96%)
Nov 11, 2019 35.46 35.67 34.89 34.89 11,274 -0.73(-2.05%)
Nov 08, 2019 35.85 36.15 35.29 35.62 57,954 -0.54(-1.48%)
Nov 07, 2019 37.09 37.10 35.45 36.16 35,430 -1.43(-3.82%)
Nov 06, 2019 37.58 38.00 37.45 37.59 11,639 +0.27(+0.72%)
Nov 05, 2019 38.42 38.42 37.05 37.32 52,187 -1.06(-2.75%)
Nov 04, 2019 39.59 39.62 38.03 38.38 14,740 -1.55(-3.88%)
Nov 01, 2019 40.56 40.56 39.86 39.93 16,737 -0.24(-0.60%)
Oct 31, 2019 39.87 40.39 39.47 40.17 24,577 +0.54(+1.36%)
Oct 30, 2019 39.17 39.84 39.06 39.63 12,658 +0.91(+2.34%)
Oct 29, 2019 38.43 38.73 38.18 38.73 25,272 +0.19(+0.50%)
Oct 28, 2019 39.55 40.03 38.40 38.53 40,972 -1.67(-4.15%)
Oct 25, 2019 41.53 41.53 39.69 40.20 39,053 -1.33(-3.21%)
Oct 24, 2019 41.10 41.65 41.10 41.53 44,899 +0.58(+1.41%)
Oct 23, 2019 40.85 41.27 40.64 40.95 9,486 +0.42(+1.04%)
Oct 22, 2019 40.30 41.02 40.30 40.53 22,644 +0.48(+1.21%)
Oct 21, 2019 39.80 40.05 39.22 40.05 15,336 +0.44(+1.12%)
Oct 18, 2019 39.38 39.79 38.82 39.61 16,054 +0.38(+0.97%)
Oct 17, 2019 38.83 39.44 38.83 39.22 12,664 +0.37(+0.95%)
Oct 16, 2019 38.19 38.86 38.19 38.86 13,270 +0.16(+0.41%)
Oct 15, 2019 39.08 39.24 38.48 38.70 15,757 -0.32(-0.83%)
Oct 14, 2019 40.02 40.07 38.71 39.02 21,517 -0.80(-2.00%)
Oct 11, 2019 40.05 40.58 39.60 39.82 21,405 -0.35(-0.87%)
Oct 10, 2019 40.15 40.46 39.23 40.17 32,168 -0.44(-1.08%)
Oct 09, 2019 40.04 40.77 40.01 40.61 20,716 +0.69(+1.72%)
Oct 08, 2019 41.13 41.13 39.93 39.93 22,610 -1.26(-3.05%)
Oct 07, 2019 41.38 41.38 40.73 41.18 15,429 -0.50(-1.19%)
Oct 04, 2019 40.17 41.76 40.01 41.68 54,766 +1.81(+4.53%)
Oct 03, 2019 39.76 39.87 39.14 39.87 39,167 +0.35(+0.89%)
Oct 02, 2019 41.07 41.14 39.41 39.52 56,895 -1.62(-3.95%)
Oct 01, 2019 41.51 41.51 40.70 41.15 28,561 -0.43(-1.04%)
Sep 30, 2019 41.69 42.20 41.24 41.58 38,708 +0.21(+0.51%)
Sep 27, 2019 42.19 42.19 40.83 41.37 52,147 -0.57(-1.36%)
Sep 26, 2019 41.81 42.33 41.47 41.94 48,305 +0.61(+1.48%)
Sep 25, 2019 41.76 41.76 40.70 41.32 67,638 -0.13(-0.31%)
Sep 24, 2019 40.53 41.81 40.53 41.45 39,337 +1.30(+3.25%)
Sep 23, 2019 40.36 40.46 39.57 40.15 15,201 -0.11(-0.27%)
Sep 20, 2019 39.87 40.26 39.31 40.26 20,118 +0.76(+1.92%)
Sep 19, 2019 39.04 39.59 39.01 39.50 24,989 +0.50(+1.27%)
Sep 18, 2019 38.76 39.17 38.57 39.01 20,150 +0.60(+1.57%)
Sep 17, 2019 38.29 38.66 38.17 38.41 5,680 +0.97(+2.58%)
Sep 16, 2019 37.18 37.57 36.94 37.44 13,866 +0.00(+0.01%)
Sep 13, 2019 37.99 37.99 37.07 37.43 10,859 -0.63(-1.66%)
Sep 12, 2019 38.14 38.93 37.99 38.07 17,004 +0.30(+0.80%)
Sep 11, 2019 36.49 37.91 36.42 37.76 17,919 +0.97(+2.63%)
Sep 10, 2019 36.41 36.82 36.04 36.80 4,322 +0.06(+0.15%)
Sep 09, 2019 36.82 37.15 36.53 36.74 30,130 -0.57(-1.53%)
Sep 06, 2019 37.94 38.14 37.02 37.31 20,918 -0.35(-0.92%)
Sep 05, 2019 38.44 38.44 37.35 37.66 25,594 -1.39(-3.55%)
Sep 04, 2019 39.46 39.46 38.46 39.05 29,211 +0.22(+0.57%)
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.