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 29, 2020 21.35 22.40 21.01 22.16 112,559 +0.47(+2.18%)
May 28, 2020 20.42 21.85 20.42 21.69 250,026 +1.85(+9.31%)
May 27, 2020 19.72 20.23 19.08 19.84 140,257 +0.61(+3.19%)
May 26, 2020 19.93 20.20 19.11 19.23 89,863 +0.45(+2.42%)
May 22, 2020 18.26 18.77 18.04 18.77 47,824 +0.59(+3.27%)
May 21, 2020 18.59 18.93 18.04 18.18 99,263 -0.59(-3.17%)
May 20, 2020 19.15 19.33 18.57 18.77 26,009 +0.27(+1.46%)
May 19, 2020 18.81 19.18 18.50 18.50 54,784 -0.89(-4.60%)
May 18, 2020 18.85 19.68 18.68 19.39 98,011 +2.09(+12.08%)
May 15, 2020 17.85 17.85 16.46 17.30 61,395 -0.72(-3.98%)
May 14, 2020 16.89 18.02 16.38 18.02 59,062 +0.57(+3.29%)
May 13, 2020 17.73 17.73 16.84 17.45 35,027 -0.55(-3.07%)
May 12, 2020 18.61 18.69 17.81 18.00 22,568 -0.39(-2.14%)
May 11, 2020 18.57 18.57 17.38 18.39 60,250 -0.21(-1.15%)
May 08, 2020 18.11 18.74 17.99 18.61 42,223 +1.10(+6.26%)
May 07, 2020 18.29 18.33 17.51 17.51 36,855 +0.07(+0.43%)
May 06, 2020 19.50 19.50 17.32 17.44 73,168 -1.90(-9.84%)
May 05, 2020 19.26 19.99 19.08 19.34 48,337 +0.53(+2.82%)
May 04, 2020 18.07 19.02 17.84 18.81 27,906 +0.36(+1.94%)
May 01, 2020 19.16 19.16 18.16 18.45 86,061 -1.49(-7.48%)
Apr 30, 2020 21.10 21.10 19.37 19.94 124,698 -1.44(-6.73%)
Apr 29, 2020 23.37 23.37 21.03 21.38 124,942 -0.58(-2.62%)
Apr 28, 2020 22.70 23.25 21.71 21.96 63,327 +0.14(+0.64%)
Apr 27, 2020 21.46 22.14 21.44 21.82 78,007 +0.86(+4.12%)
Apr 24, 2020 20.78 21.29 20.11 20.95 42,654 +0.34(+1.67%)
Apr 23, 2020 21.76 22.13 20.32 20.61 83,584 -1.15(-5.27%)
Apr 22, 2020 21.04 22.23 20.83 21.76 48,023 +1.70(+8.48%)
Apr 21, 2020 20.18 20.77 19.39 20.06 51,523 -1.11(-5.25%)
Apr 20, 2020 22.75 23.09 21.05 21.17 89,800 -2.74(-11.46%)
Apr 17, 2020 23.44 24.08 22.24 23.91 105,450 +2.18(+10.04%)
Apr 16, 2020 22.19 22.27 21.20 21.72 59,088 -0.32(-1.47%)
Apr 15, 2020 22.00 22.80 21.35 22.05 91,018 -2.08(-8.60%)
Apr 14, 2020 23.81 24.16 23.05 24.12 153,508 +2.02(+9.14%)
Apr 13, 2020 24.47 24.47 21.53 22.11 169,046 -2.56(-10.39%)
Apr 09, 2020 23.02 25.65 22.37 24.67 320,012 +3.23(+15.07%)
Apr 08, 2020 18.84 21.85 18.31 21.44 99,425 +2.88(+15.51%)
Apr 07, 2020 21.30 21.30 18.47 18.56 106,839 -0.65(-3.38%)
Apr 06, 2020 17.42 19.66 17.28 19.21 125,117 +3.70(+23.87%)
Apr 03, 2020 16.94 17.46 15.25 15.51 88,108 -1.87(-10.78%)
Apr 02, 2020 15.37 17.77 15.37 17.38 94,244 +1.28(+7.97%)
Apr 01, 2020 17.17 17.98 14.97 16.10 177,011 -3.47(-17.75%)
Mar 31, 2020 22.18 22.18 19.50 19.57 198,162 -2.76(-12.34%)
Mar 30, 2020 20.21 22.63 20.21 22.33 111,470 +2.33(+11.64%)
Mar 27, 2020 17.87 22.12 17.56 20.00 163,614 +0.24(+1.23%)
Mar 26, 2020 16.41 20.16 15.88 19.76 200,955 +4.02(+25.51%)
Mar 25, 2020 15.24 17.55 13.43 15.74 200,203 +1.25(+8.59%)
Mar 24, 2020 13.07 14.53 12.12 14.49 137,173 +3.29(+29.38%)
Mar 23, 2020 13.30 13.30 9.955 11.20 83,371 -1.92(-14.64%)
Mar 20, 2020 17.92 17.92 12.81 13.13 126,253 -3.94(-23.11%)
Mar 19, 2020 20.10 20.10 16.97 17.07 66,663 -3.91(-18.63%)
Mar 18, 2020 20.18 21.81 17.20 20.98 117,294 -2.98(-12.44%)
Mar 17, 2020 18.74 24.21 18.43 23.96 76,335 +6.93(+40.66%)
Mar 16, 2020 21.62 24.06 17.01 17.03 146,967 -9.11(-34.84%)
Mar 13, 2020 26.26 26.26 21.24 26.14 38,813 +3.63(+16.14%)
Mar 12, 2020 27.89 28.41 20.83 22.51 111,055 -9.96(-30.68%)
Mar 11, 2020 36.07 36.07 30.97 32.47 62,508 -5.71(-14.97%)
Mar 10, 2020 39.97 40.22 33.32 38.18 80,338 +0.91(+2.45%)
Mar 09, 2020 36.88 40.09 35.49 37.27 99,879 -7.57(-16.89%)
Mar 06, 2020 42.19 45.07 40.10 44.84 75,010 -0.96(-2.10%)
Mar 05, 2020 45.18 47.38 44.19 45.81 87,243 -2.26(-4.69%)
Mar 04, 2020 42.89 48.07 42.89 48.06 67,770 +7.14(+17.44%)
Mar 03, 2020 43.51 45.10 40.61 40.93 100,834 -1.42(-3.36%)
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.