Utilities Bull 3X Direxion (NY: UTSL )

31.27 USD +0.26 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.11 23.38 21.60 21.60 67,300 -1.19(-5.22%)
Feb 25, 2021 23.30 23.58 22.50 22.79 94,971 -0.64(-2.73%)
Feb 24, 2021 24.25 24.25 23.41 23.43 107,362 -0.85(-3.50%)
Feb 23, 2021 23.63 24.47 23.63 24.28 101,791 +0.61(+2.58%)
Feb 22, 2021 25.08 25.08 23.00 23.67 274,433 -1.49(-5.92%)
Feb 19, 2021 26.33 26.33 25.11 25.16 113,600 -1.18(-4.48%)
Feb 18, 2021 25.71 26.67 25.71 26.34 50,087 +0.42(+1.62%)
Feb 17, 2021 25.83 25.98 25.38 25.92 82,353 +0.12(+0.47%)
Feb 16, 2021 26.85 26.85 25.74 25.80 145,974 -0.92(-3.44%)
Feb 12, 2021 27.19 27.39 26.30 26.72 66,000 -0.58(-2.12%)
Feb 11, 2021 27.85 28.01 27.22 27.30 33,021 -0.49(-1.77%)
Feb 10, 2021 28.08 28.08 27.32 27.79 67,838 +0.34(+1.24%)
Feb 09, 2021 27.37 27.70 26.79 27.45 64,030 +0.12(+0.44%)
Feb 08, 2021 28.20 28.20 27.06 27.33 68,216 -0.70(-2.50%)
Feb 05, 2021 27.95 28.39 27.69 28.03 38,200 +0.44(+1.60%)
Feb 04, 2021 26.98 27.62 26.76 27.59 66,759 +0.61(+2.26%)
Feb 03, 2021 27.29 27.41 26.76 26.98 45,853 -0.25(-0.92%)
Feb 02, 2021 26.86 28.37 26.69 27.23 55,055 +0.65(+2.46%)
Feb 01, 2021 26.57 27.20 25.98 26.58 32,277 +0.39(+1.47%)
Jan 29, 2021 26.33 26.88 25.71 26.19 79,700 -0.45(-1.69%)
Jan 28, 2021 26.10 27.72 25.76 26.64 121,562 +0.91(+3.54%)
Jan 27, 2021 27.08 27.88 25.33 25.73 111,859 -2.22(-7.94%)
Jan 26, 2021 28.93 28.93 27.64 27.95 97,479 -0.92(-3.19%)
Jan 25, 2021 26.90 28.90 26.82 28.87 118,707 +1.66(+6.10%)
Jan 22, 2021 26.82 27.45 26.53 27.21 25,900 +0.13(+0.48%)
Jan 21, 2021 27.60 27.60 26.93 27.08 59,462 -0.51(-1.85%)
Jan 20, 2021 27.17 27.77 26.69 27.59 75,856 +0.48(+1.77%)
Jan 19, 2021 27.89 27.89 26.98 27.11 90,755 -0.29(-1.06%)
Jan 15, 2021 26.32 27.62 26.20 27.40 172,700 +0.77(+2.89%)
Jan 14, 2021 27.20 27.20 26.16 26.63 87,007 -0.31(-1.15%)
Jan 13, 2021 25.56 27.15 25.56 26.94 135,229 +1.46(+5.73%)
Jan 12, 2021 25.86 25.98 24.52 25.48 131,462 -0.40(-1.55%)
Jan 11, 2021 26.10 26.55 25.28 25.88 54,114 -0.74(-2.78%)
Jan 08, 2021 26.02 26.62 25.92 26.62 75,400 +0.73(+2.82%)
Jan 07, 2021 27.58 27.60 25.87 25.89 109,703 -1.16(-4.29%)
Jan 06, 2021 25.51 27.49 25.51 27.05 171,091 +1.85(+7.34%)
Jan 05, 2021 25.15 25.46 24.58 25.20 94,294 +0.06(+0.24%)
Jan 04, 2021 27.50 27.50 24.72 25.14 126,589 -2.14(-7.84%)
Dec 31, 2020 27.28 27.28 27.28 54,966 +1.24(+4.76%)
Dec 30, 2020 25.80 26.30 25.65 26.04 54,966 +0.37(+1.44%)
Dec 29, 2020 26.01 26.23 25.50 25.67 85,241 -0.03(-0.11%)
Dec 28, 2020 25.76 26.18 25.42 25.70 60,980 +0.34(+1.34%)
Dec 24, 2020 25.17 25.41 24.65 25.36 29,000 +0.47(+1.89%)
Dec 23, 2020 25.31 25.91 24.84 24.89 49,640 -0.10(-0.41%)
Dec 22, 2020 25.32 25.32 24.84 24.99 120,481 -0.31(-1.22%)
Dec 21, 2020 25.64 25.66 24.43 25.30 123,956 -1.03(-3.91%)
Dec 18, 2020 26.95 27.25 25.89 26.33 72,600 -0.62(-2.30%)
Dec 17, 2020 26.80 27.46 26.80 26.95 71,201 +0.61(+2.32%)
Dec 16, 2020 27.39 27.85 26.30 26.34 63,768 -0.95(-3.48%)
Dec 15, 2020 26.04 27.46 25.77 27.29 96,358 +1.53(+5.94%)
Dec 14, 2020 26.73 27.38 25.75 25.76 57,020 -0.45(-1.72%)
Dec 11, 2020 25.75 26.29 25.67 26.21 27,300 +0.10(+0.38%)
Dec 10, 2020 26.50 26.71 25.75 26.11 45,890 -0.42(-1.58%)
Dec 09, 2020 26.78 26.78 25.96 26.53 47,139 -0.15(-0.56%)
Dec 08, 2020 26.50 27.11 26.10 26.68 56,224 -0.25(-0.93%)
Dec 07, 2020 26.72 27.24 26.31 26.93 70,101 +0.46(+1.74%)
Dec 04, 2020 27.32 27.49 26.05 26.47 84,900 -0.87(-3.18%)
Dec 03, 2020 28.21 28.21 27.10 27.34 49,953 -0.86(-3.05%)
Dec 02, 2020 27.38 28.22 26.75 28.20 57,992 +0.59(+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.