Utilities Bull 3X Direxion (NY: UTSL )

36.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.72 24.53 23.61 23.99 5,216 -0.78(-3.14%)
Oct 30, 2018 25.01 25.14 24.09 24.76 8,159 +0.30(+1.23%)
Oct 29, 2018 23.81 24.54 23.81 24.46 8,429 +0.66(+2.75%)
Oct 26, 2018 25.48 25.48 23.28 23.81 9,506 -1.06(-4.27%)
Oct 25, 2018 26.05 26.05 24.77 24.87 7,558 -1.22(-4.66%)
Oct 24, 2018 24.56 26.43 24.56 26.08 9,736 +1.61(+6.59%)
Oct 23, 2018 24.69 25.26 24.26 24.47 4,530 -0.34(-1.36%)
Oct 22, 2018 25.48 25.48 24.81 24.81 4,817 -0.64(-2.51%)
Oct 19, 2018 24.91 25.67 24.91 25.44 12,405 +1.21(+4.98%)
Oct 18, 2018 24.31 24.38 24.00 24.24 4,461 +0.13(+0.54%)
Oct 17, 2018 24.27 24.37 23.87 24.11 8,829 -0.27(-1.10%)
Oct 16, 2018 24.14 24.37 24.14 24.37 2,445 +0.82(+3.49%)
Oct 15, 2018 23.34 23.83 23.17 23.55 13,145 +0.36(+1.55%)
Oct 12, 2018 23.14 23.25 22.64 23.19 9,043 -0.01(-0.04%)
Oct 11, 2018 24.77 24.77 22.91 23.20 19,602 -1.47(-5.98%)
Oct 10, 2018 24.93 25.84 24.67 24.68 22,147 -0.34(-1.38%)
Oct 09, 2018 24.77 25.33 24.77 25.02 17,380 +0.16(+0.66%)
Oct 08, 2018 24.67 25.17 24.19 24.86 9,499 +0.69(+2.86%)
Oct 05, 2018 23.37 24.29 23.29 24.17 18,086 +1.06(+4.59%)
Oct 04, 2018 22.44 23.11 22.16 23.11 8,528 +0.44(+1.94%)
Oct 03, 2018 23.33 23.75 22.29 22.67 15,322 -0.97(-4.12%)
Oct 02, 2018 22.84 23.75 22.84 23.64 14,612 +0.94(+4.14%)
Oct 01, 2018 22.83 22.83 22.42 22.70 7,575 -0.22(-0.98%)
Sep 28, 2018 22.43 22.94 22.43 22.93 273,266 +0.97(+4.44%)
Sep 27, 2018 21.57 22.16 21.57 21.95 16,125 +0.54(+2.54%)
Sep 26, 2018 22.21 22.21 21.41 21.41 20,169 -0.64(-2.91%)
Sep 25, 2018 22.29 22.29 21.91 22.05 4,911 -0.86(-3.74%)
Sep 24, 2018 23.26 23.28 22.89 22.91 8,641 -0.67(-2.84%)
Sep 21, 2018 22.49 23.71 22.49 23.57 30,318 +0.32(+1.36%)
Sep 20, 2018 23.15 23.31 22.73 23.26 9,759 +0.08(+0.35%)
Sep 19, 2018 24.12 24.17 22.84 23.18 51,947 -1.31(-5.34%)
Sep 18, 2018 24.74 24.74 24.48 24.48 2,956 -0.35(-1.41%)
Sep 17, 2018 24.77 24.91 24.66 24.83 5,177 +0.25(+1.01%)
Sep 14, 2018 24.16 24.59 24.13 24.59 15,625 -0.40(-1.61%)
Sep 13, 2018 24.59 24.99 24.31 24.99 8,954 +0.57(+2.35%)
Sep 12, 2018 24.29 24.63 24.29 24.41 5,659 -0.06(-0.25%)
Sep 11, 2018 24.89 24.96 24.47 24.47 3,985 -0.39(-1.59%)
Sep 10, 2018 24.64 24.88 24.62 24.87 6,310 +0.54(+2.22%)
Sep 07, 2018 25.13 25.13 24.24 24.33 8,745 -0.99(-3.90%)
Sep 06, 2018 24.89 25.32 24.84 25.32 19,629 +0.45(+1.81%)
Sep 05, 2018 23.99 24.87 23.99 24.87 8,183 +0.98(+4.10%)
Sep 04, 2018 23.58 24.23 23.58 23.89 3,246 +0.31(+1.33%)
Aug 31, 2018 23.57 23.57 23.57 0 -0.33(-1.39%)
Aug 30, 2018 24.24 24.27 23.74 23.91 10,539 +0.08(+0.35%)
Aug 29, 2018 23.49 23.86 23.49 23.82 6,252 +0.51(+2.17%)
Aug 28, 2018 23.33 23.50 23.23 23.32 17,293 -0.27(-1.14%)
Aug 27, 2018 24.16 24.16 23.24 23.59 11,781 -0.44(-1.84%)
Aug 24, 2018 23.70 24.05 23.33 24.03 14,576 +0.39(+1.67%)
Aug 23, 2018 23.74 23.89 23.63 23.63 6,470 -0.02(-0.07%)
Aug 22, 2018 23.94 23.94 23.49 23.65 3,520 -0.63(-2.58%)
Aug 21, 2018 24.53 24.70 24.09 24.28 14,260 -0.56(-2.24%)
Aug 20, 2018 24.95 24.95 24.71 24.83 7,726 -0.27(-1.06%)
Aug 17, 2018 25.08 25.26 24.57 25.10 19,940 +0.41(+1.65%)
Aug 16, 2018 23.55 24.73 23.55 24.69 14,094 +0.85(+3.58%)
Aug 15, 2018 23.64 24.34 23.64 23.84 3,093 +0.52(+2.23%)
Aug 14, 2018 23.39 23.39 23.32 23.32 1,292 +0.13(+0.56%)
Aug 13, 2018 23.17 23.19 23.01 23.19 5,036 +0.02(+0.07%)
Aug 10, 2018 23.63 23.99 23.10 23.17 22,272 -0.17(-0.73%)
Aug 09, 2018 23.22 23.34 23.15 23.34 3,923 +0.31(+1.35%)
Aug 08, 2018 22.95 23.18 22.95 23.03 5,849 -0.40(-1.69%)
Aug 07, 2018 23.42 23.45 23.04 23.43 10,682 -0.21(-0.87%)
Aug 06, 2018 23.82 23.96 23.52 23.63 26,685 +0.09(+0.40%)
Aug 03, 2018 23.00 23.62 23.00 23.54 21,106 +0.70(+3.04%)
Aug 02, 2018 22.99 22.99 22.15 22.84 9,050 +0.53(+2.38%)
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.