Utilities Bull 3X Direxion (NY: UTSL )

22.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.68 21.93 20.26 20.26 71,748 -1.12(-5.22%)
Feb 25, 2021 21.86 22.11 21.11 21.38 101,248 -0.60(-2.73%)
Feb 24, 2021 22.75 22.75 21.96 21.98 114,458 -0.80(-3.50%)
Feb 23, 2021 22.16 22.95 22.16 22.77 108,519 +0.57(+2.58%)
Feb 22, 2021 23.52 23.52 21.57 22.20 292,572 -1.40(-5.92%)
Feb 19, 2021 24.70 24.70 23.55 23.60 121,108 -1.11(-4.48%)
Feb 18, 2021 24.12 25.02 24.12 24.71 53,397 +0.39(+1.62%)
Feb 17, 2021 24.23 24.37 23.80 24.31 87,796 +0.11(+0.46%)
Feb 16, 2021 25.19 25.19 24.14 24.20 155,622 -0.86(-3.44%)
Feb 12, 2021 25.50 25.69 24.67 25.06 70,362 -0.54(-2.12%)
Feb 11, 2021 26.12 26.27 25.53 25.61 35,203 -0.46(-1.77%)
Feb 10, 2021 26.34 26.34 25.62 26.07 72,322 +0.32(+1.24%)
Feb 09, 2021 25.67 25.98 25.13 25.75 68,262 +0.11(+0.44%)
Feb 08, 2021 26.45 26.45 25.38 25.64 72,725 -0.66(-2.50%)
Feb 05, 2021 26.22 26.63 25.97 26.29 40,724 +0.41(+1.60%)
Feb 04, 2021 25.31 25.91 25.10 25.88 71,171 +0.57(+2.26%)
Feb 03, 2021 25.60 25.71 25.10 25.31 48,883 -0.23(-0.92%)
Feb 02, 2021 25.19 26.61 25.04 25.54 58,694 +0.61(+2.46%)
Feb 01, 2021 24.92 25.51 24.37 24.93 34,410 +0.36(+1.47%)
Jan 29, 2021 24.70 25.21 24.12 24.57 84,968 -0.42(-1.69%)
Jan 28, 2021 24.48 26.00 24.16 24.99 129,597 +0.85(+3.54%)
Jan 27, 2021 25.40 26.15 23.76 24.13 119,252 -2.08(-7.94%)
Jan 26, 2021 27.14 27.14 25.92 26.22 103,922 -0.86(-3.19%)
Jan 25, 2021 25.23 27.11 25.16 27.08 126,553 +1.56(+6.10%)
Jan 22, 2021 25.16 25.75 24.89 25.52 27,611 +0.12(+0.48%)
Jan 21, 2021 25.89 25.89 25.26 25.40 63,392 -0.48(-1.85%)
Jan 20, 2021 25.49 26.05 25.04 25.88 80,870 +0.45(+1.77%)
Jan 19, 2021 26.16 26.16 25.31 25.43 96,753 -0.27(-1.06%)
Jan 15, 2021 24.69 25.91 24.58 25.70 184,115 +0.72(+2.89%)
Jan 14, 2021 25.51 25.51 24.54 24.98 92,758 -0.29(-1.15%)
Jan 13, 2021 23.98 25.47 23.98 25.27 144,167 +1.37(+5.73%)
Jan 12, 2021 24.26 24.37 23.00 23.90 140,151 -0.38(-1.55%)
Jan 11, 2021 24.48 24.90 23.71 24.28 57,690 -0.69(-2.78%)
Jan 08, 2021 24.41 24.97 24.31 24.97 80,383 +0.68(+2.82%)
Jan 07, 2021 25.87 25.89 24.27 24.28 116,954 -1.09(-4.29%)
Jan 06, 2021 23.93 25.79 23.93 25.37 182,400 +1.74(+7.34%)
Jan 05, 2021 23.59 23.88 23.06 23.64 100,526 +0.06(+0.24%)
Jan 04, 2021 25.80 25.80 23.19 23.58 134,956 -2.01(-7.84%)
Dec 31, 2020 25.59 25.59 25.59 58,599 +1.16(+4.76%)
Dec 30, 2020 24.20 24.67 24.06 24.43 58,599 +0.35(+1.44%)
Dec 29, 2020 24.40 24.60 23.92 24.08 90,875 -0.03(-0.11%)
Dec 28, 2020 24.16 24.56 23.84 24.11 65,010 +0.32(+1.34%)
Dec 24, 2020 23.61 23.83 23.12 23.79 30,916 +0.44(+1.89%)
Dec 23, 2020 23.74 24.30 23.30 23.35 52,921 -0.10(-0.41%)
Dec 22, 2020 23.75 23.75 23.30 23.44 128,444 -0.20(-0.83%)
Dec 21, 2020 23.96 23.98 22.83 23.64 132,665 -0.96(-3.91%)
Dec 18, 2020 25.18 25.46 24.19 24.60 77,701 -0.58(-2.30%)
Dec 17, 2020 25.04 25.66 25.04 25.18 76,204 +0.57(+2.32%)
Dec 16, 2020 25.59 26.02 24.57 24.61 68,248 -0.89(-3.48%)
Dec 15, 2020 24.33 25.66 24.08 25.50 103,128 +1.43(+5.94%)
Dec 14, 2020 24.98 25.58 24.06 24.07 61,026 -0.42(-1.72%)
Dec 11, 2020 24.06 24.56 23.99 24.49 29,218 +0.09(+0.38%)
Dec 10, 2020 24.76 24.96 24.06 24.40 49,114 -0.39(-1.58%)
Dec 09, 2020 25.02 25.02 24.26 24.79 50,451 -0.14(-0.56%)
Dec 08, 2020 24.76 25.33 24.39 24.93 60,174 -0.23(-0.93%)
Dec 07, 2020 24.97 25.45 24.58 25.16 75,026 +0.43(+1.74%)
Dec 04, 2020 25.53 25.69 24.34 24.73 90,865 -0.81(-3.18%)
Dec 03, 2020 26.36 26.36 25.32 25.55 53,462 -0.80(-3.05%)
Dec 02, 2020 25.58 26.37 24.99 26.35 62,066 +0.55(+2.14%)
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.