Skip to main content

Utilities Bull 3X Direxion (NY: UTSL )

24.81 -0.84 (-3.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 25.74 25.74 24.40 24.81 221,535 -0.84(-3.27%)
Jun 27, 2024 25.61 25.70 25.20 25.65 35,712 +0.14(+0.55%)
Jun 26, 2024 25.68 25.68 25.00 25.51 243,413 -0.31(-1.20%)
Jun 25, 2024 26.68 26.68 25.56 25.82 205,991 -0.70(-2.66%)
Jun 24, 2024 25.88 26.81 25.51 26.52 180,477 +0.86(+3.37%)
Jun 21, 2024 26.46 26.51 25.54 25.66 142,994 -0.39(-1.49%)
Jun 20, 2024 25.74 26.18 25.50 26.05 192,246 +0.66(+2.58%)
Jun 18, 2024 24.82 25.43 24.63 25.39 139,540 -0.04(-0.16%)
Jun 17, 2024 25.91 25.99 25.31 25.43 117,249 -0.88(-3.36%)
Jun 14, 2024 26.28 26.37 25.67 26.32 210,817 -0.20(-0.75%)
Jun 13, 2024 26.41 26.78 25.69 26.51 289,042 +0.16(+0.60%)
Jun 12, 2024 27.79 27.84 26.05 26.36 395,708 -0.55(-2.03%)
Jun 11, 2024 26.76 26.99 26.18 26.90 184,736 -0.53(-1.92%)
Jun 10, 2024 26.30 27.47 26.13 27.43 132,310 +1.00(+3.80%)
Jun 07, 2024 26.70 27.20 26.37 26.42 98,272 -0.88(-3.24%)
Jun 06, 2024 28.11 28.46 27.18 27.31 119,623 -0.90(-3.20%)
Jun 05, 2024 28.58 28.73 28.03 28.21 272,184 -0.47(-1.63%)
Jun 04, 2024 28.41 28.99 27.77 28.68 112,206 -0.15(-0.52%)
Jun 03, 2024 29.92 29.92 28.44 28.83 176,235 -0.94(-3.17%)
May 31, 2024 28.66 29.90 28.17 29.77 390,299 +1.48(+5.23%)
May 30, 2024 27.49 28.29 27.29 28.29 119,690 +1.11(+4.09%)
May 29, 2024 27.58 27.62 26.85 27.18 158,905 -1.16(-4.10%)
May 28, 2024 28.46 28.81 28.13 28.34 91,876 -0.07(-0.24%)
May 24, 2024 27.92 28.70 27.65 28.41 129,635 +0.86(+3.14%)
May 23, 2024 28.95 28.95 27.52 27.55 512,137 -1.60(-5.49%)
May 22, 2024 29.87 29.97 29.00 29.15 208,698 -1.05(-3.49%)
May 21, 2024 29.35 30.20 29.35 30.20 303,585 +0.82(+2.81%)
May 20, 2024 29.76 29.76 29.20 29.38 218,617 -0.13(-0.44%)
May 17, 2024 29.30 29.72 29.03 29.50 156,416 +0.07(+0.24%)
May 16, 2024 29.85 30.24 29.33 29.43 155,828 -0.34(-1.13%)
May 15, 2024 29.42 30.03 29.30 29.77 250,646 +1.23(+4.32%)
May 14, 2024 28.56 28.77 28.08 28.54 154,002 +0.17(+0.60%)
May 13, 2024 28.67 29.02 28.16 28.37 192,349 +0.03(+0.11%)
May 10, 2024 28.89 29.03 28.09 28.34 442,127 -0.09(-0.31%)
May 09, 2024 27.21 28.51 27.05 28.43 350,118 +1.23(+4.53%)
May 08, 2024 26.20 27.26 26.10 27.20 271,365 +0.82(+3.13%)
May 07, 2024 25.87 26.41 25.73 26.38 232,128 +0.84(+3.31%)
May 06, 2024 25.46 25.60 24.91 25.53 314,588 +0.35(+1.38%)
May 03, 2024 24.89 25.33 24.52 25.18 112,841 +0.59(+2.38%)
May 02, 2024 24.51 24.72 23.92 24.60 303,473 +0.38(+1.56%)
May 01, 2024 23.45 24.82 23.12 24.22 223,693 +0.85(+3.66%)
Apr 30, 2024 23.38 23.91 22.92 23.37 107,053 -0.43(-1.80%)
Apr 29, 2024 23.01 23.88 23.01 23.79 201,977 +0.96(+4.22%)
Apr 26, 2024 23.63 23.72 22.83 22.83 433,650 -0.85(-3.61%)
Apr 25, 2024 23.25 23.89 22.66 23.68 124,514 +0.22(+0.93%)
Apr 24, 2024 22.68 23.69 22.12 23.46 134,475 +0.38(+1.64%)
Apr 23, 2024 22.77 23.48 22.60 23.09 239,189 +0.36(+1.57%)
Apr 22, 2024 22.14 22.92 21.69 22.73 216,284 +0.60(+2.69%)
Apr 19, 2024 21.27 22.24 21.27 22.13 162,780 +1.00(+4.75%)
Apr 18, 2024 20.90 21.37 20.58 21.13 147,608 +0.33(+1.58%)
Apr 17, 2024 19.84 20.96 19.84 20.80 309,545 +1.19(+6.08%)
Apr 16, 2024 20.22 20.23 19.40 19.61 139,886 -0.83(-4.08%)
Apr 15, 2024 21.49 21.71 20.21 20.44 198,156 -0.57(-2.69%)
Apr 12, 2024 21.55 21.78 20.72 21.01 121,270 -0.54(-2.49%)
Apr 11, 2024 21.88 22.06 21.11 21.55 289,421 -0.13(-0.60%)
Apr 10, 2024 21.81 21.90 21.08 21.68 210,528 -1.22(-5.34%)
Apr 09, 2024 22.69 22.98 22.43 22.90 103,561 +0.38(+1.68%)
Apr 08, 2024 22.09 22.56 21.98 22.52 161,930 +0.45(+2.03%)
Apr 05, 2024 21.81 22.18 21.12 22.07 137,427 +0.21(+0.95%)
Apr 04, 2024 22.43 22.58 21.38 21.87 260,251 -0.15(-0.68%)
Apr 03, 2024 22.31 22.43 21.80 22.01 125,090 -0.31(-1.38%)
Apr 02, 2024 22.02 22.67 21.96 22.32 260,514 +0.15(+0.67%)
Apr 01, 2024 22.70 22.70 21.77 22.17 172,219 -0.45(-1.98%)
Mar 28, 2024 22.26 22.72 22.00 22.62 349,766 +0.44(+1.97%)
Mar 27, 2024 20.75 22.18 20.75 22.18 331,382 +1.65(+8.03%)
Mar 26, 2024 21.36 21.45 20.45 20.53 116,747 -0.69(-3.23%)
Mar 25, 2024 21.02 21.25 20.85 21.22 146,283 +0.30(+1.42%)
Mar 22, 2024 21.21 21.28 20.86 20.92 150,431 +0.09(+0.43%)
Mar 21, 2024 21.26 21.57 20.83 20.83 212,986 -0.19(-0.90%)
Mar 20, 2024 20.96 21.30 20.64 21.02 349,147 +0.16(+0.76%)
Mar 19, 2024 20.43 20.94 20.36 20.86 78,038 +0.55(+2.73%)
Mar 18, 2024 20.07 20.71 19.82 20.31 80,540 +0.23(+1.13%)
Mar 15, 2024 19.83 20.37 19.76 20.08 67,846 +0.06(+0.30%)
Mar 14, 2024 20.37 20.50 19.59 20.02 113,715 -0.45(-2.22%)
Mar 13, 2024 20.50 21.06 20.37 20.48 470,746 +0.36(+1.81%)
Mar 12, 2024 20.51 20.60 19.76 20.11 410,313 -0.61(-2.95%)
Mar 11, 2024 20.32 20.84 20.09 20.72 125,416 +0.34(+1.64%)
Mar 08, 2024 20.44 20.57 19.95 20.39 110,512 +0.15(+0.73%)
Mar 07, 2024 20.22 20.51 20.18 20.24 113,365 +0.33(+1.63%)
Mar 06, 2024 19.76 20.19 19.62 19.91 137,597 +0.56(+2.91%)
Mar 05, 2024 19.67 20.64 19.11 19.35 491,099 -0.15(-0.76%)
Mar 04, 2024 18.38 19.59 18.37 19.50 337,041 +0.88(+4.71%)
Mar 01, 2024 18.75 18.76 17.91 18.62 483,188 -0.35(-1.82%)
Feb 29, 2024 19.19 19.39 18.71 18.97 110,843 +0.02(+0.10%)
Feb 28, 2024 18.76 19.02 18.60 18.95 140,401 +0.19(+1.00%)
Feb 27, 2024 18.01 18.78 17.89 18.76 202,751 +0.96(+5.37%)
Feb 26, 2024 18.76 18.76 17.70 17.80 204,215 -1.10(-5.84%)
Feb 23, 2024 18.57 19.14 18.52 18.91 116,241 +0.38(+2.08%)
Feb 22, 2024 18.76 18.76 18.11 18.52 151,509 -0.43(-2.29%)
Feb 21, 2024 18.61 19.03 18.39 18.96 145,282 +0.70(+3.84%)
Feb 20, 2024 18.25 18.89 18.15 18.26 111,563 -0.05(-0.27%)
Feb 16, 2024 18.10 18.53 17.78 18.31 103,588 -0.04(-0.22%)
Feb 15, 2024 17.73 18.39 17.73 18.35 209,038 +0.81(+4.61%)
Feb 14, 2024 17.37 17.61 17.17 17.54 104,971 +0.27(+1.54%)
Feb 13, 2024 17.72 18.05 16.49 17.27 378,795 -0.91(-4.99%)
Feb 12, 2024 17.56 18.18 17.40 18.18 162,218 +0.61(+3.48%)
Feb 09, 2024 17.17 17.59 17.12 17.57 193,134 +0.21(+1.19%)
Feb 08, 2024 17.64 17.64 16.91 17.36 178,320 -0.41(-2.33%)
Feb 07, 2024 17.91 17.99 17.48 17.77 97,734 +0.04(+0.22%)
Feb 06, 2024 17.61 17.86 17.33 17.73 172,622 +0.19(+1.07%)
Feb 05, 2024 18.29 18.29 17.51 17.55 305,650 -1.15(-6.17%)
Feb 02, 2024 19.06 19.25 18.30 18.70 308,839 -1.06(-5.34%)
Feb 01, 2024 18.61 19.78 18.29 19.76 157,955 +1.02(+5.42%)
Jan 31, 2024 19.34 19.57 18.57 18.74 177,722 -0.15(-0.78%)
Jan 30, 2024 18.74 19.20 18.38 18.89 96,630 -0.03(-0.16%)
Jan 29, 2024 18.59 19.06 18.25 18.92 205,442 +0.37(+1.97%)
Jan 26, 2024 18.53 18.72 18.37 18.55 169,130 +0.13(+0.70%)
Jan 25, 2024 17.96 18.42 17.66 18.42 143,519 +0.93(+5.30%)
Jan 24, 2024 18.62 18.65 17.38 17.50 207,778 -0.75(-4.11%)
Jan 23, 2024 18.13 18.37 17.90 18.25 111,799 +0.13(+0.71%)
Jan 22, 2024 18.53 18.77 17.87 18.12 177,687 -0.28(-1.50%)
Jan 19, 2024 18.60 18.60 18.04 18.39 174,955 -0.09(-0.48%)
Jan 18, 2024 18.89 18.89 18.16 18.48 194,424 -0.60(-3.15%)
Jan 17, 2024 19.63 20.11 18.66 19.09 221,723 -0.89(-4.44%)
Jan 16, 2024 20.54 20.54 19.83 19.97 264,055 -0.69(-3.34%)
Jan 12, 2024 20.57 20.89 20.45 20.66 127,539 +0.37(+1.85%)
Jan 11, 2024 21.67 21.67 20.14 20.29 300,009 -1.59(-7.26%)
Jan 10, 2024 21.95 22.19 21.68 21.88 75,199 -0.06(-0.27%)
Jan 09, 2024 22.16 22.18 21.80 21.94 88,085 -0.53(-2.37%)
Jan 08, 2024 21.95 22.48 21.67 22.47 132,993 +0.51(+2.34%)
Jan 05, 2024 21.73 22.28 21.37 21.96 116,504 +0.17(+0.77%)
Jan 04, 2024 22.09 22.40 21.69 21.79 267,476 -0.18(-0.81%)
Jan 03, 2024 21.71 22.09 21.32 21.97 274,881 +0.26(+1.18%)
Jan 02, 2024 20.59 21.88 20.46 21.71 185,917 +0.85(+4.07%)
Dec 29, 2023 20.81 20.94 20.44 20.86 166,057 -0.12(-0.56%)
Dec 28, 2023 20.34 21.01 20.34 20.98 138,597 +0.44(+2.16%)
Dec 27, 2023 20.67 20.67 20.22 20.54 92,802 -0.07(-0.34%)
Dec 26, 2023 20.22 20.77 20.16 20.60 215,050 +0.39(+1.95%)
Dec 22, 2023 20.12 20.75 20.10 20.21 192,108 +0.24(+1.19%)
Dec 21, 2023 20.31 20.44 19.60 19.97 246,849 -0.01(-0.05%)
Dec 20, 2023 21.26 21.26 19.92 19.98 178,219 -1.25(-5.89%)
Dec 19, 2023 21.21 21.29 20.87 21.23 239,318 +0.34(+1.64%)
Dec 18, 2023 21.15 21.45 20.76 20.89 155,168 -0.13(-0.60%)
Dec 15, 2023 21.61 21.78 20.58 21.02 404,185 -1.21(-5.45%)
Dec 14, 2023 23.54 23.91 22.11 22.23 303,921 -0.89(-3.85%)
Dec 13, 2023 20.82 23.12 20.52 23.12 263,423 +2.35(+11.29%)
Dec 12, 2023 21.12 21.12 20.31 20.78 107,744 -0.27(-1.30%)
Dec 11, 2023 20.39 21.10 20.33 21.05 66,393 +0.40(+1.94%)
Dec 08, 2023 20.62 20.77 20.17 20.65 145,863 -0.15(-0.70%)
Dec 07, 2023 20.95 21.21 20.47 20.79 79,357 -0.17(-0.79%)
Dec 06, 2023 20.37 20.96 20.30 20.96 80,005 +0.84(+4.18%)
Dec 05, 2023 20.54 20.59 19.88 20.12 90,008 -0.44(-2.14%)
Dec 04, 2023 20.48 21.06 20.44 20.56 91,916 -0.25(-1.22%)
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.