Skip to main content

Utilities Bull 3X Direxion (NY: UTSL )

25.33 -0.49 (-1.90%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 27.75 28.32 27.33 28.16 13,467 +0.45(+1.62%)
Feb 27, 2019 27.58 27.89 27.51 27.71 9,229 +0.18(+0.65%)
Feb 26, 2019 27.45 27.82 27.16 27.53 21,689 -0.18(-0.66%)
Feb 25, 2019 28.50 28.50 27.48 27.71 29,331 -0.51(-1.80%)
Feb 22, 2019 27.95 28.22 27.54 28.22 28,870 +0.52(+1.87%)
Feb 21, 2019 26.99 27.82 26.70 27.70 22,228 +0.62(+2.29%)
Feb 20, 2019 26.69 27.23 26.47 27.08 8,069 +0.37(+1.39%)
Feb 19, 2019 26.08 26.81 26.08 26.71 14,093 +0.44(+1.67%)
Feb 15, 2019 26.36 26.48 26.01 26.27 24,116 +0.22(+0.83%)
Feb 14, 2019 26.16 26.48 25.94 26.05 20,115 -0.15(-0.57%)
Feb 13, 2019 26.24 26.40 25.92 26.20 17,501 -0.27(-1.00%)
Feb 12, 2019 26.35 26.78 25.97 26.47 29,723 +0.21(+0.82%)
Feb 11, 2019 26.28 26.52 26.03 26.25 18,047 -0.00(-0.01%)
Feb 08, 2019 25.83 26.32 25.77 26.26 10,667 +0.42(+1.64%)
Feb 07, 2019 24.84 25.92 24.84 25.83 21,466 +0.87(+3.47%)
Feb 06, 2019 24.86 25.24 24.70 24.97 10,460 +0.03(+0.14%)
Feb 05, 2019 24.86 25.13 24.58 24.93 14,143 +0.03(+0.13%)
Feb 04, 2019 24.13 24.90 23.95 24.90 17,015 +0.16(+0.66%)
Feb 01, 2019 24.84 24.99 24.14 24.74 21,102 -0.49(-1.95%)
Jan 31, 2019 23.47 25.24 23.28 25.23 30,206 +1.74(+7.42%)
Jan 30, 2019 23.06 23.73 23.06 23.48 16,818 +0.52(+2.25%)
Jan 29, 2019 23.30 23.30 22.85 22.97 6,698 +0.12(+0.53%)
Jan 28, 2019 23.03 23.31 22.70 22.85 29,669 -0.32(-1.38%)
Jan 25, 2019 24.11 24.15 23.09 23.17 47,538 -1.08(-4.46%)
Jan 24, 2019 23.34 24.25 23.33 24.25 20,856 +0.42(+1.77%)
Jan 23, 2019 23.36 23.82 23.16 23.82 46,110 +0.72(+3.11%)
Jan 22, 2019 23.00 23.48 22.50 23.11 14,203 +0.21(+0.90%)
Jan 18, 2019 23.12 23.17 22.82 22.90 16,116 -0.03(-0.14%)
Jan 17, 2019 22.73 23.03 22.73 22.93 9,534 +0.28(+1.24%)
Jan 16, 2019 22.24 22.66 22.00 22.65 12,405 +0.18(+0.78%)
Jan 15, 2019 21.43 22.59 21.43 22.48 14,480 +0.88(+4.06%)
Jan 14, 2019 22.09 22.09 21.08 21.60 19,332 -1.57(-6.77%)
Jan 11, 2019 23.46 23.46 22.86 23.17 11,826 -0.41(-1.76%)
Jan 10, 2019 22.67 23.59 22.67 23.58 8,382 +1.08(+4.81%)
Jan 09, 2019 23.11 23.11 22.47 22.50 12,809 -0.59(-2.57%)
Jan 08, 2019 22.48 23.10 22.04 23.09 13,410 +0.84(+3.79%)
Jan 07, 2019 22.06 22.52 21.85 22.25 22,840 -0.31(-1.36%)
Jan 04, 2019 21.42 22.56 21.42 22.55 14,261 +0.79(+3.65%)
Jan 03, 2019 21.73 22.16 21.59 21.76 16,169 +0.02(+0.08%)
Jan 02, 2019 22.85 22.85 21.45 21.74 32,781 -1.11(-4.87%)
Dec 31, 2018 23.20 23.20 22.25 22.86 14,029 +0.05(+0.23%)
Dec 28, 2018 22.94 23.40 22.54 22.80 18,899 +0.19(+0.84%)
Dec 27, 2018 22.15 22.61 21.13 22.61 16,772 +0.46(+2.09%)
Dec 26, 2018 21.35 22.15 20.49 22.15 58,938 +0.86(+4.02%)
Dec 24, 2018 24.32 24.32 21.06 21.29 27,595 -3.16(-12.91%)
Dec 21, 2018 25.65 26.44 24.45 24.45 37,334 -0.49(-1.97%)
Dec 20, 2018 25.13 25.65 23.89 24.94 30,496 +0.10(+0.42%)
Dec 19, 2018 25.01 25.58 24.35 24.84 45,037 -0.20(-0.79%)
Dec 18, 2018 26.03 26.03 24.71 25.04 32,000 -0.30(-1.17%)
Dec 17, 2018 29.40 29.40 25.11 25.33 48,378 -2.68(-9.56%)
Dec 14, 2018 28.60 28.60 27.56 28.01 12,638 -0.28(-1.01%)
Dec 13, 2018 27.66 28.60 27.66 28.30 24,773 +0.63(+2.29%)
Dec 12, 2018 28.37 28.46 27.64 27.66 9,855 -0.36(-1.30%)
Dec 11, 2018 28.18 28.25 27.58 28.03 5,888 +0.26(+0.92%)
Dec 10, 2018 27.12 27.86 26.22 27.77 41,634 +0.17(+0.63%)
Dec 07, 2018 27.22 28.06 26.77 27.60 9,391 +0.38(+1.39%)
Dec 06, 2018 26.76 27.22 25.79 27.22 13,303 +0.00(+0.00%)
Dec 04, 2018 27.48 28.09 27.10 27.22 12,406 +0.54(+2.04%)
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.