Skip to main content

Utilities Bull 3X Direxion (NY: UTSL )

22.27 -0.15 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 22.27 22.67 21.80 22.27 147,603 -0.15(-0.67%)
Sep 21, 2023 22.97 23.19 22.38 22.42 132,755 -0.73(-3.15%)
Sep 20, 2023 23.44 23.81 22.97 23.15 72,254 +0.05(+0.22%)
Sep 19, 2023 23.43 23.62 23.06 23.10 36,661 -0.35(-1.48%)
Sep 18, 2023 23.44 23.67 22.97 23.45 84,703 -0.08(-0.34%)
Sep 15, 2023 23.62 24.26 23.49 23.53 148,598 -0.31(-1.29%)
Sep 14, 2023 23.23 23.89 23.20 23.83 173,078 +0.95(+4.17%)
Sep 13, 2023 22.11 23.16 22.11 22.88 140,705 +0.79(+3.55%)
Sep 12, 2023 22.01 22.26 21.57 22.09 90,306 +0.10(+0.45%)
Sep 11, 2023 21.70 22.35 21.70 22.00 182,593 +0.20(+0.91%)
Sep 08, 2023 21.28 21.87 21.12 21.80 130,322 +0.63(+2.96%)
Sep 07, 2023 20.86 21.69 20.81 21.17 195,450 +0.80(+3.90%)
Sep 06, 2023 20.46 20.46 20.05 20.38 133,001 +0.07(+0.34%)
Sep 05, 2023 21.19 21.26 19.97 20.31 339,457 -0.97(-4.58%)
Sep 01, 2023 22.10 22.14 20.78 21.28 222,867 -0.34(-1.56%)
Aug 31, 2023 22.41 22.58 21.62 21.62 120,260 -0.70(-3.12%)
Aug 30, 2023 22.52 22.81 22.03 22.31 92,055 -0.30(-1.32%)
Aug 29, 2023 22.49 22.80 22.21 22.61 73,718 +0.25(+1.11%)
Aug 28, 2023 22.57 22.85 22.24 22.36 60,652 +0.00(+0.00%)
Aug 25, 2023 22.02 22.68 21.94 22.36 156,657 +0.46(+2.09%)
Aug 24, 2023 22.14 23.08 21.85 21.91 142,757 -0.44(-1.96%)
Aug 23, 2023 22.34 22.40 21.87 22.34 104,011 +0.30(+1.35%)
Aug 22, 2023 21.92 22.20 21.63 22.04 51,211 +0.17(+0.77%)
Aug 21, 2023 22.11 22.25 21.34 21.88 164,803 -0.42(-1.87%)
Aug 18, 2023 21.95 22.39 21.85 22.29 89,297 +0.32(+1.45%)
Aug 17, 2023 22.20 22.83 21.95 21.98 93,785 -0.17(-0.76%)
Aug 16, 2023 22.13 22.40 21.88 22.14 164,319 +0.29(+1.32%)
Aug 15, 2023 22.57 22.57 21.83 21.86 184,633 -1.14(-4.97%)
Aug 14, 2023 23.58 23.58 22.71 23.00 165,880 -0.58(-2.45%)
Aug 11, 2023 23.25 23.64 23.02 23.58 91,323 +0.37(+1.58%)
Aug 10, 2023 23.74 24.10 23.02 23.21 112,599 -0.24(-1.02%)
Aug 09, 2023 23.41 24.04 23.19 23.45 228,185 +0.17(+0.73%)
Aug 08, 2023 22.89 23.30 22.33 23.28 195,570 +0.30(+1.30%)
Aug 07, 2023 23.15 23.54 22.96 22.98 157,255 -0.02(-0.09%)
Aug 04, 2023 23.99 24.45 22.67 23.00 437,129 -0.86(-3.62%)
Aug 03, 2023 25.51 25.51 23.77 23.86 376,759 -1.74(-6.79%)
Aug 02, 2023 25.56 25.90 25.15 25.60 186,306 -0.02(-0.08%)
Aug 01, 2023 26.55 26.87 25.55 25.62 138,910 -1.00(-3.77%)
Jul 31, 2023 26.95 27.18 26.22 26.63 139,948 +0.05(+0.19%)
Jul 28, 2023 27.22 27.56 26.16 26.58 152,618 -0.16(-0.59%)
Jul 27, 2023 28.19 28.28 26.60 26.74 114,725 -1.49(-5.28%)
Jul 26, 2023 28.26 29.16 27.91 28.23 101,625 -0.03(-0.11%)
Jul 25, 2023 28.02 28.50 27.79 28.26 58,196 +0.17(+0.60%)
Jul 24, 2023 28.55 28.58 27.76 28.09 159,793 -0.29(-1.02%)
Jul 21, 2023 27.31 28.68 27.31 28.38 241,764 +1.23(+4.54%)
Jul 20, 2023 25.96 27.25 25.62 27.14 130,837 +1.36(+5.28%)
Jul 19, 2023 25.13 26.19 25.13 25.78 128,475 +0.75(+2.98%)
Jul 18, 2023 25.59 26.11 24.36 25.04 174,429 -0.58(-2.25%)
Jul 17, 2023 26.28 26.30 25.59 25.61 80,885 -0.96(-3.63%)
Jul 14, 2023 26.87 26.88 26.09 26.58 171,881 -0.29(-1.07%)
Jul 13, 2023 26.63 26.88 26.32 26.87 87,097 +0.28(+1.05%)
Jul 12, 2023 25.72 26.65 25.63 26.59 340,237 +1.07(+4.19%)
Jul 11, 2023 24.66 25.52 24.53 25.52 79,938 +0.88(+3.57%)
Jul 10, 2023 24.98 25.00 24.06 24.64 139,260 -0.32(-1.27%)
Jul 07, 2023 25.01 25.43 24.75 24.96 67,692 -0.59(-2.30%)
Jul 06, 2023 25.92 25.92 25.23 25.54 53,244 -0.92(-3.49%)
Jul 05, 2023 25.20 27.05 25.20 26.47 126,673 +0.87(+3.42%)
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.