Utilities Bull 3X Direxion (NY: UTSL )

22.77 +0.44 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.95 28.36 27.90 28.12 52,067 +0.43(+1.56%)
May 27, 2021 28.42 28.42 27.68 27.68 65,208 -0.59(-2.10%)
May 26, 2021 28.20 28.55 28.04 28.28 39,955 +0.01(+0.03%)
May 25, 2021 29.50 29.50 28.06 28.27 59,895 -1.00(-3.41%)
May 24, 2021 29.65 29.93 29.26 29.26 52,617 -0.18(-0.61%)
May 21, 2021 29.20 29.65 28.87 29.44 48,116 +0.43(+1.49%)
May 20, 2021 28.44 29.51 28.44 29.01 43,324 +0.71(+2.49%)
May 19, 2021 28.19 28.32 27.30 28.30 50,309 -0.13(-0.46%)
May 18, 2021 28.42 28.62 28.03 28.44 49,769 +0.02(+0.07%)
May 17, 2021 29.19 29.53 28.36 28.42 91,945 -0.76(-2.61%)
May 14, 2021 28.83 29.69 28.83 29.18 83,633 +0.50(+1.74%)
May 13, 2021 27.25 29.18 27.25 28.68 76,321 +1.48(+5.43%)
May 12, 2021 28.92 28.98 27.13 27.20 136,149 -2.07(-7.07%)
May 11, 2021 30.12 30.16 28.61 29.27 77,626 -1.07(-3.54%)
May 10, 2021 29.81 31.20 29.78 30.35 121,589 +0.91(+3.10%)
May 07, 2021 29.25 30.06 29.24 29.43 73,389 +0.24(+0.84%)
May 06, 2021 28.59 29.21 28.24 29.19 73,210 +0.66(+2.31%)
May 05, 2021 28.56 29.83 28.03 28.53 184,807 -1.48(-4.92%)
May 04, 2021 30.36 30.47 29.48 30.01 87,382 -0.40(-1.33%)
May 03, 2021 30.81 31.26 30.29 30.41 177,285 -0.02(-0.06%)
Apr 30, 2021 29.73 30.43 29.41 30.43 87,010 +0.71(+2.38%)
Apr 29, 2021 29.21 29.73 29.18 29.73 96,407 +0.80(+2.77%)
Apr 28, 2021 29.04 29.23 28.53 28.92 39,534 -0.12(-0.42%)
Apr 27, 2021 29.89 29.89 28.91 29.05 66,264 -0.67(-2.25%)
Apr 26, 2021 30.52 30.52 29.48 29.72 86,688 -0.49(-1.62%)
Apr 23, 2021 30.63 30.63 30.03 30.21 58,326 -0.17(-0.56%)
Apr 22, 2021 30.99 31.25 30.31 30.37 95,326 -0.64(-2.06%)
Apr 21, 2021 31.68 32.27 30.80 31.01 78,816 -0.88(-2.75%)
Apr 20, 2021 30.43 32.09 30.30 31.89 104,503 +1.30(+4.24%)
Apr 19, 2021 31.13 31.43 30.50 30.59 108,855 -0.54(-1.72%)
Apr 16, 2021 30.49 31.51 30.49 31.13 136,306 +0.75(+2.46%)
Apr 15, 2021 29.55 30.45 29.45 30.38 59,437 +0.98(+3.32%)
Apr 14, 2021 28.80 29.41 28.73 29.41 63,086 +0.32(+1.10%)
Apr 13, 2021 27.83 29.20 27.59 29.09 136,168 +1.04(+3.69%)
Apr 12, 2021 27.90 28.60 27.80 28.05 77,630 +0.04(+0.14%)
Apr 09, 2021 28.23 28.30 27.81 28.01 92,854 -0.05(-0.17%)
Apr 08, 2021 28.35 28.60 27.96 28.06 63,988 -0.09(-0.33%)
Apr 07, 2021 28.07 28.53 27.76 28.15 59,981 -0.08(-0.30%)
Apr 06, 2021 27.99 28.24 27.13 28.24 86,187 +0.43(+1.56%)
Apr 05, 2021 27.02 28.32 27.02 27.80 100,311 +0.90(+3.36%)
Apr 01, 2021 26.92 27.06 26.40 26.90 85,948 -0.18(-0.66%)
Mar 31, 2021 26.42 27.13 26.42 27.08 75,771 +0.65(+2.46%)
Mar 30, 2021 26.92 26.92 25.90 26.43 75,396 -0.72(-2.67%)
Mar 29, 2021 26.25 27.50 26.25 27.16 102,687 +0.80(+3.04%)
Mar 26, 2021 26.09 26.36 25.30 26.36 61,194 +0.31(+1.19%)
Mar 25, 2021 24.95 26.29 24.95 26.04 91,531 +0.74(+2.94%)
Mar 24, 2021 25.10 25.77 24.79 25.30 67,735 +0.02(+0.07%)
Mar 23, 2021 24.12 25.48 23.99 25.28 104,411 +1.12(+4.63%)
Mar 22, 2021 24.21 24.43 23.66 24.16 25,584 -0.02(-0.09%)
Mar 19, 2021 23.92 24.86 23.27 24.19 72,068 +0.14(+0.56%)
Mar 18, 2021 24.18 24.43 23.61 24.05 66,684 -0.27(-1.12%)
Mar 17, 2021 25.36 25.36 24.26 24.32 110,366 -1.29(-5.05%)
Mar 16, 2021 25.49 25.73 25.09 25.62 61,442 +0.08(+0.33%)
Mar 15, 2021 24.75 25.64 24.67 25.53 92,441 +0.98(+4.01%)
Mar 12, 2021 23.59 24.72 23.56 24.55 149,147 +0.94(+3.97%)
Mar 11, 2021 23.80 24.45 23.58 23.61 93,829 -0.19(-0.79%)
Mar 10, 2021 23.52 23.98 23.15 23.80 61,589 +0.48(+2.05%)
Mar 09, 2021 22.63 23.50 22.63 23.32 72,467 +0.88(+3.93%)
Mar 08, 2021 21.85 22.93 21.53 22.44 95,437 +0.88(+4.09%)
Mar 05, 2021 20.80 21.76 20.20 21.56 81,343 +1.05(+5.12%)
Mar 04, 2021 20.72 21.61 20.18 20.50 92,040 -0.05(-0.23%)
Mar 03, 2021 20.98 21.11 20.03 20.55 142,248 -0.76(-3.56%)
Mar 02, 2021 21.69 21.76 21.01 21.31 57,292 -0.16(-0.74%)
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.