Skip to main content

Utilities Bull 3X Direxion (NY: UTSL )

25.45 -0.37 (-1.43%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.93 20.16 19.62 20.11 87,302 +0.30(+1.53%)
Nov 29, 2023 20.50 20.58 19.63 19.81 157,209 -0.53(-2.59%)
Nov 28, 2023 20.17 20.76 19.93 20.34 95,740 +0.18(+0.87%)
Nov 27, 2023 20.03 20.28 19.70 20.16 101,728 +0.07(+0.34%)
Nov 24, 2023 19.83 20.09 19.70 20.09 27,237 +0.16(+0.78%)
Nov 22, 2023 19.84 19.94 19.40 19.93 115,655 +0.24(+1.24%)
Nov 21, 2023 19.50 19.78 19.15 19.69 94,620 +0.13(+0.65%)
Nov 20, 2023 19.49 19.75 18.84 19.56 104,751 -0.20(-0.99%)
Nov 17, 2023 19.97 19.97 19.50 19.76 55,980 +0.15(+0.75%)
Nov 16, 2023 19.54 20.03 19.54 19.61 118,532 +0.31(+1.62%)
Nov 15, 2023 19.34 20.12 19.17 19.30 235,814 -0.21(-1.10%)
Nov 14, 2023 18.63 19.52 18.48 19.51 299,695 +2.11(+12.13%)
Nov 13, 2023 17.84 17.84 17.32 17.40 79,313 -0.64(-3.52%)
Nov 10, 2023 17.98 18.07 17.73 18.04 68,786 +0.25(+1.43%)
Nov 09, 2023 18.55 18.77 17.76 17.79 156,586 -0.76(-4.11%)
Nov 08, 2023 18.68 18.68 17.90 18.55 298,331 -0.42(-2.22%)
Nov 07, 2023 19.36 19.47 18.87 18.97 117,509 -0.39(-2.02%)
Nov 06, 2023 19.55 19.80 19.33 19.36 177,652 -0.18(-0.90%)
Nov 03, 2023 20.03 20.25 19.53 19.53 318,945 +0.31(+1.63%)
Nov 02, 2023 18.40 19.49 18.26 19.22 217,571 +1.05(+5.75%)
Nov 01, 2023 17.64 18.50 17.20 18.18 226,984 +0.60(+3.39%)
Oct 31, 2023 17.41 17.63 17.10 17.58 87,177 +0.42(+2.45%)
Oct 30, 2023 17.05 17.44 16.60 17.16 119,612 +0.37(+2.21%)
Oct 27, 2023 17.52 17.79 16.62 16.79 171,383 -0.98(-5.50%)
Oct 26, 2023 17.55 18.25 17.51 17.77 214,531 +0.42(+2.42%)
Oct 25, 2023 16.92 17.45 16.80 17.35 180,122 +0.23(+1.37%)
Oct 24, 2023 16.57 17.28 16.42 17.11 199,420 +1.25(+7.89%)
Oct 23, 2023 15.99 16.52 15.45 15.86 249,621 -0.44(-2.70%)
Oct 20, 2023 16.67 17.15 16.29 16.30 206,990 -0.53(-3.14%)
Oct 19, 2023 17.24 17.65 16.77 16.83 132,510 -0.51(-2.93%)
Oct 18, 2023 17.70 18.08 17.02 17.34 154,102 -0.49(-2.74%)
Oct 17, 2023 17.53 18.13 17.45 17.82 124,025 -0.15(-0.82%)
Oct 16, 2023 17.51 18.16 17.22 17.97 146,366 +0.53(+3.03%)
Oct 13, 2023 17.35 17.75 17.08 17.44 199,139 +0.56(+3.30%)
Oct 12, 2023 17.45 17.74 16.43 16.89 302,426 -0.84(-4.74%)
Oct 11, 2023 17.22 17.76 16.85 17.73 373,404 +0.83(+4.92%)
Oct 10, 2023 16.23 16.92 16.23 16.90 336,347 +0.68(+4.22%)
Oct 09, 2023 15.67 16.22 15.51 16.21 249,372 +0.43(+2.72%)
Oct 06, 2023 14.74 15.89 13.79 15.78 509,324 +0.62(+4.06%)
Oct 05, 2023 15.32 15.42 14.72 15.17 286,057 -0.26(-1.71%)
Oct 04, 2023 15.79 15.79 14.72 15.43 396,866 -0.07(-0.44%)
Oct 03, 2023 14.66 15.63 13.94 15.50 846,320 +0.59(+3.93%)
Oct 02, 2023 17.19 17.19 14.39 14.91 770,167 -2.50(-14.37%)
Sep 29, 2023 17.83 18.18 17.14 17.41 227,689 +0.11(+0.62%)
Sep 28, 2023 18.67 18.86 17.27 17.31 239,542 -1.20(-6.49%)
Sep 27, 2023 19.70 19.70 18.40 18.51 236,030 -1.15(-5.86%)
Sep 26, 2023 21.45 21.45 19.54 19.66 223,297 -1.97(-9.12%)
Sep 25, 2023 21.39 21.64 21.27 21.64 92,650 -0.13(-0.58%)
Sep 22, 2023 21.76 22.15 21.30 21.76 152,729 -0.15(-0.67%)
Sep 21, 2023 22.45 22.66 21.87 21.91 135,853 -0.71(-3.15%)
Sep 20, 2023 22.91 23.27 22.45 22.62 73,940 +0.05(+0.22%)
Sep 19, 2023 22.90 23.08 22.53 22.57 37,516 -0.34(-1.48%)
Sep 18, 2023 22.90 23.14 22.45 22.91 86,679 -0.08(-0.34%)
Sep 15, 2023 23.08 23.71 22.95 22.99 152,066 -0.30(-1.29%)
Sep 14, 2023 22.70 23.35 22.67 23.29 177,117 +0.93(+4.17%)
Sep 13, 2023 21.61 22.63 21.61 22.36 143,988 +0.77(+3.55%)
Sep 12, 2023 21.50 21.76 21.08 21.59 92,413 +0.10(+0.45%)
Sep 11, 2023 21.20 21.84 21.20 21.49 186,854 +0.19(+0.91%)
Sep 08, 2023 20.79 21.37 20.64 21.30 133,363 +0.61(+2.96%)
Sep 07, 2023 20.39 21.19 20.34 20.69 200,012 +0.78(+3.90%)
Sep 06, 2023 20.00 20.00 19.59 19.91 136,105 +0.07(+0.34%)
Sep 05, 2023 20.71 20.77 19.51 19.84 347,379 -0.95(-4.58%)
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.