Skip to main content

Utilities Bull 3X Direxion (NY: UTSL )

25.31 -0.51 (-1.98%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 42.55 43.36 42.16 42.16 99,896 -0.27(-0.63%)
Mar 30, 2022 41.18 42.42 41.11 42.42 57,070 +1.16(+2.80%)
Mar 29, 2022 40.30 41.31 40.02 41.27 53,328 +1.08(+2.69%)
Mar 28, 2022 39.81 40.19 38.89 40.19 55,191 +0.73(+1.85%)
Mar 25, 2022 38.02 39.47 38.02 39.46 65,052 +1.61(+4.26%)
Mar 24, 2022 36.72 37.93 36.72 37.84 39,789 +1.18(+3.21%)
Mar 23, 2022 36.31 37.30 35.95 36.67 34,790 +0.28(+0.77%)
Mar 22, 2022 36.88 36.88 35.71 36.39 39,995 +0.01(+0.04%)
Mar 21, 2022 35.67 36.84 35.67 36.37 82,770 +0.86(+2.42%)
Mar 18, 2022 36.79 37.06 35.48 35.51 43,940 -1.03(-2.82%)
Mar 17, 2022 36.12 37.33 36.10 36.55 54,361 +0.35(+0.97%)
Mar 16, 2022 36.49 36.50 34.71 36.20 55,994 -0.22(-0.60%)
Mar 15, 2022 35.97 36.56 35.44 36.41 42,191 +1.34(+3.83%)
Mar 14, 2022 35.51 36.08 34.53 35.07 34,605 -0.01(-0.03%)
Mar 11, 2022 35.81 36.24 35.06 35.08 20,697 -0.59(-1.66%)
Mar 10, 2022 34.06 35.68 35.67 31,007 +0.89(+2.55%)
Mar 09, 2022 36.37 36.37 34.65 34.79 29,864 -0.82(-2.31%)
Mar 08, 2022 37.68 38.10 35.56 35.61 106,073 -1.67(-4.49%)
Mar 07, 2022 36.12 37.46 35.29 37.28 147,270 +1.41(+3.93%)
Mar 04, 2022 33.44 35.97 33.30 35.87 126,880 +2.18(+6.46%)
Mar 03, 2022 32.31 34.12 32.31 33.70 69,979 +1.74(+5.45%)
Mar 02, 2022 31.13 32.27 31.08 31.96 44,330 +1.04(+3.37%)
Mar 01, 2022 31.46 32.28 30.20 30.92 31,216 -0.79(-2.48%)
Feb 28, 2022 30.76 31.72 30.69 31.70 38,504 +0.48(+1.55%)
Feb 25, 2022 28.80 31.22 29.70 31.22 59,972 +2.65(+9.27%)
Feb 24, 2022 27.19 28.57 26.96 28.57 90,597 +0.64(+2.30%)
Feb 23, 2022 29.33 29.33 27.87 27.93 39,970 -1.49(-5.05%)
Feb 22, 2022 29.75 29.75 28.85 29.41 65,828 -0.08(-0.26%)
Feb 18, 2022 29.49 0 -0.23(-0.76%)
Feb 17, 2022 29.20 30.01 28.53 29.71 35,663 +0.12(+0.42%)
Feb 16, 2022 29.73 29.89 28.73 29.59 47,758 +0.19(+0.64%)
Feb 15, 2022 30.39 30.67 29.00 29.40 33,708 -0.46(-1.55%)
Feb 14, 2022 30.70 30.70 29.00 29.87 51,148 -0.71(-2.32%)
Feb 11, 2022 30.78 31.58 30.25 30.58 41,085 -0.01(-0.03%)
Feb 10, 2022 32.29 32.45 30.38 30.59 66,251 -2.47(-7.47%)
Feb 09, 2022 33.21 33.52 32.78 33.05 38,479 +0.44(+1.36%)
Feb 08, 2022 33.04 33.17 32.49 32.61 14,579 +0.06(+0.17%)
Feb 07, 2022 32.69 32.89 31.99 32.55 19,367 -0.16(-0.49%)
Feb 04, 2022 32.47 33.52 31.74 32.71 62,962 -0.73(-2.18%)
Feb 03, 2022 33.57 33.44 24,955 -0.49(-1.45%)
Feb 02, 2022 32.56 34.03 32.55 33.93 32,998 +1.38(+4.24%)
Feb 01, 2022 33.58 34.02 31.60 32.55 60,675 -1.33(-3.94%)
Jan 31, 2022 31.81 33.89 33.89 71,969 +1.85(+5.79%)
Jan 28, 2022 30.71 32.12 30.06 32.03 37,862 +1.10(+3.55%)
Jan 27, 2022 30.57 32.02 30.56 30.94 77,161 +0.76(+2.51%)
Jan 26, 2022 31.18 31.82 29.67 30.18 50,060 -0.71(-2.30%)
Jan 25, 2022 31.14 31.93 30.52 30.89 55,886 -1.53(-4.73%)
Jan 24, 2022 33.13 33.33 29.91 32.42 138,661 -1.05(-3.14%)
Jan 21, 2022 34.16 34.47 33.22 33.47 74,885 -0.17(-0.51%)
Jan 20, 2022 33.66 34.93 33.52 33.64 62,729 +0.11(+0.34%)
Jan 19, 2022 33.03 34.30 33.03 33.53 130,123 +0.46(+1.40%)
Jan 18, 2022 33.92 33.92 32.24 33.06 47,121 -1.23(-3.59%)
Jan 14, 2022 34.29 0 -0.69(-1.97%)
Jan 13, 2022 34.55 35.34 34.40 34.98 108,395 +0.47(+1.37%)
Jan 12, 2022 34.19 34.66 33.69 34.51 48,759 +0.34(+1.00%)
Jan 11, 2022 35.17 35.36 33.51 34.17 75,459 -0.97(-2.77%)
Jan 10, 2022 35.76 35.83 34.62 35.15 51,248 -0.68(-1.90%)
Jan 07, 2022 34.65 36.16 34.07 35.83 35,321 +0.79(+2.27%)
Jan 06, 2022 36.09 36.46 34.90 35.03 41,273 -1.14(-3.14%)
Jan 05, 2022 36.11 37.22 36.07 36.17 67,482 -0.06(-0.16%)
Jan 04, 2022 36.80 37.45 36.20 36.22 67,171 -0.38(-1.03%)
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.