Skip to main content

Utilities Bull 3X Direxion (NY: UTSL )

25.38 -0.44 (-1.70%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 32.24 32.92 31.99 32.63 18,746 +0.49(+1.52%)
Jun 27, 2019 32.19 32.54 31.81 32.14 31,254 +0.10(+0.30%)
Jun 26, 2019 33.95 34.13 32.04 32.04 31,412 -2.23(-6.51%)
Jun 25, 2019 34.57 34.82 34.28 34.28 3,514 -0.61(-1.75%)
Jun 24, 2019 35.39 35.39 34.55 34.89 5,882 -0.03(-0.07%)
Jun 21, 2019 34.74 35.00 33.74 34.91 28,708 +0.45(+1.31%)
Jun 20, 2019 34.48 34.58 33.56 34.46 20,650 +0.47(+1.38%)
Jun 19, 2019 33.09 34.18 32.99 33.99 19,262 +0.92(+2.77%)
Jun 18, 2019 33.99 33.99 32.50 33.07 29,159 -0.27(-0.82%)
Jun 17, 2019 33.82 33.95 32.98 33.35 17,616 -0.43(-1.28%)
Jun 14, 2019 32.87 33.93 32.87 33.78 17,454 +1.07(+3.27%)
Jun 13, 2019 32.52 32.83 32.17 32.71 17,034 +0.15(+0.45%)
Jun 12, 2019 32.13 32.67 32.13 32.56 19,935 +1.27(+4.06%)
Jun 11, 2019 31.72 32.09 31.03 31.29 11,384 -0.72(-2.26%)
Jun 10, 2019 32.36 32.36 31.68 32.01 27,542 -0.64(-1.95%)
Jun 07, 2019 34.11 34.44 32.61 32.65 43,292 -0.74(-2.22%)
Jun 06, 2019 32.93 33.53 32.75 33.39 33,134 +0.58(+1.78%)
Jun 05, 2019 31.13 33.06 31.13 32.80 41,132 +1.92(+6.23%)
Jun 04, 2019 31.02 31.02 29.19 30.88 15,117 +0.07(+0.23%)
Jun 03, 2019 30.05 30.88 29.80 30.81 11,226 +0.91(+3.06%)
May 31, 2019 29.19 29.99 29.16 29.90 9,416 +0.40(+1.36%)
May 30, 2019 29.53 30.02 29.28 29.49 10,609 -0.10(-0.35%)
May 29, 2019 30.75 31.10 29.55 29.60 44,226 -1.22(-3.96%)
May 28, 2019 32.61 32.67 30.82 30.82 36,008 -1.56(-4.81%)
May 24, 2019 32.38 33.14 32.38 32.38 44,325 -0.27(-0.83%)
May 23, 2019 31.91 32.65 31.91 32.65 43,895 +0.77(+2.40%)
May 22, 2019 31.18 31.92 31.04 31.88 31,543 +0.84(+2.69%)
May 21, 2019 31.09 31.85 31.04 31.04 21,466 +0.01(+0.03%)
May 20, 2019 30.67 31.47 30.67 31.04 20,821 +0.17(+0.56%)
May 17, 2019 30.31 31.14 30.31 30.86 12,976 +0.52(+1.72%)
May 16, 2019 30.17 30.57 30.17 30.34 3,933 +0.52(+1.76%)
May 15, 2019 29.80 30.21 29.80 29.82 9,756 -0.08(-0.27%)
May 14, 2019 30.60 30.60 29.80 29.90 12,802 -0.69(-2.25%)
May 13, 2019 29.31 30.65 28.94 30.58 21,613 +1.10(+3.74%)
May 10, 2019 28.14 29.63 28.14 29.48 7,234 +1.36(+4.83%)
May 09, 2019 28.39 28.41 27.78 28.12 11,394 -0.08(-0.30%)
May 08, 2019 29.08 29.08 28.15 28.21 16,028 -1.19(-4.05%)
May 07, 2019 29.33 29.62 29.18 29.40 8,440 -0.36(-1.22%)
May 06, 2019 30.30 30.42 29.56 29.76 21,593 -0.50(-1.67%)
May 03, 2019 29.97 30.34 29.70 30.27 8,842 +0.53(+1.77%)
May 02, 2019 30.04 30.30 29.18 29.74 46,293 -0.28(-0.93%)
May 01, 2019 30.85 30.85 29.95 30.02 29,570 -0.84(-2.72%)
Apr 30, 2019 29.73 30.89 29.73 30.86 25,635 +1.41(+4.78%)
Apr 29, 2019 29.82 29.82 29.22 29.45 11,530 -0.51(-1.70%)
Apr 26, 2019 30.57 30.76 29.95 29.96 8,957 -0.01(-0.02%)
Apr 25, 2019 29.17 30.15 29.17 29.96 19,364 +0.45(+1.53%)
Apr 24, 2019 29.16 29.71 29.16 29.51 14,006 +0.51(+1.76%)
Apr 23, 2019 28.73 29.09 28.35 29.00 11,832 +0.33(+1.14%)
Apr 22, 2019 28.87 28.91 28.55 28.68 11,445 -0.13(-0.45%)
Apr 18, 2019 28.93 29.28 28.80 28.80 9,760 -0.02(-0.07%)
Apr 17, 2019 29.04 29.04 28.68 28.82 12,450 -0.19(-0.66%)
Apr 16, 2019 30.29 30.32 28.92 29.01 10,128 -1.19(-3.94%)
Apr 15, 2019 30.09 30.56 30.09 30.20 11,884 -0.07(-0.22%)
Apr 12, 2019 29.16 30.27 29.16 30.27 8,268 +0.40(+1.33%)
Apr 11, 2019 29.44 29.87 29.42 29.87 4,423 +0.55(+1.87%)
Apr 10, 2019 29.90 30.48 29.27 29.32 27,623 -0.32(-1.07%)
Apr 09, 2019 29.43 29.73 29.40 29.64 4,818 +0.13(+0.45%)
Apr 08, 2019 29.98 30.00 29.34 29.51 11,721 -0.62(-2.07%)
Apr 05, 2019 29.42 30.13 29.22 30.13 15,387 +0.82(+2.81%)
Apr 04, 2019 29.76 29.76 28.88 29.31 26,258 -0.36(-1.20%)
Apr 03, 2019 29.34 30.01 29.02 29.67 34,981 -0.10(-0.33%)
Apr 02, 2019 30.06 30.06 29.27 29.76 21,000 -0.00(-0.00%)
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.