Utilities Bull 3X Direxion (NY: UTSL )

35.91 -1.30 (-3.49%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.53 30.23 29.22 30.23 87,588 +0.70(+2.37%)
Apr 29, 2021 29.01 29.54 28.99 29.53 97,047 +0.79(+2.77%)
Apr 28, 2021 28.85 29.03 28.34 28.73 39,796 -0.12(-0.42%)
Apr 27, 2021 29.69 29.69 28.72 28.86 66,703 -0.66(-2.25%)
Apr 26, 2021 30.31 30.31 29.29 29.52 87,263 -0.49(-1.62%)
Apr 23, 2021 30.43 30.43 29.83 30.01 58,713 -0.17(-0.56%)
Apr 22, 2021 30.78 31.04 30.11 30.17 95,958 -0.64(-2.06%)
Apr 21, 2021 31.47 32.05 30.59 30.81 79,339 -0.87(-2.74%)
Apr 20, 2021 30.23 31.88 30.10 31.68 105,196 +1.29(+4.24%)
Apr 19, 2021 30.92 31.22 30.30 30.39 109,577 -0.53(-1.72%)
Apr 16, 2021 30.29 31.31 30.29 30.92 137,210 +0.74(+2.46%)
Apr 15, 2021 29.35 30.25 29.26 30.18 59,831 +0.97(+3.32%)
Apr 14, 2021 28.61 29.21 28.54 29.21 63,505 +0.32(+1.10%)
Apr 13, 2021 27.65 29.01 27.41 28.89 137,071 +1.03(+3.69%)
Apr 12, 2021 27.72 28.42 27.62 27.86 78,146 +0.04(+0.14%)
Apr 09, 2021 28.04 28.12 27.63 27.83 93,470 -0.05(-0.17%)
Apr 08, 2021 28.16 28.42 27.77 27.87 64,413 -0.09(-0.33%)
Apr 07, 2021 27.88 28.34 27.57 27.97 60,379 -0.08(-0.30%)
Apr 06, 2021 27.81 28.05 26.95 28.05 86,759 +0.43(+1.56%)
Apr 05, 2021 26.85 28.13 26.85 27.62 100,976 +0.90(+3.36%)
Apr 01, 2021 26.74 26.88 26.23 26.72 86,518 -0.18(-0.66%)
Mar 31, 2021 26.25 26.95 26.25 26.90 76,274 +0.65(+2.46%)
Mar 30, 2021 26.74 26.74 25.73 26.26 75,897 -0.72(-2.67%)
Mar 29, 2021 26.08 27.32 26.08 26.98 103,369 +0.79(+3.04%)
Mar 26, 2021 25.92 26.18 25.13 26.18 61,600 +0.31(+1.19%)
Mar 25, 2021 24.79 26.12 24.79 25.87 92,138 +0.74(+2.94%)
Mar 24, 2021 24.94 25.60 24.62 25.13 68,185 +0.02(+0.07%)
Mar 23, 2021 23.96 25.31 23.83 25.12 105,103 +1.11(+4.63%)
Mar 22, 2021 24.05 24.26 23.50 24.00 25,753 -0.02(-0.09%)
Mar 19, 2021 23.76 24.70 23.12 24.03 72,545 +0.13(+0.56%)
Mar 18, 2021 24.02 24.27 23.45 23.89 67,126 -0.27(-1.12%)
Mar 17, 2021 25.20 25.20 24.10 24.16 111,097 -1.29(-5.05%)
Mar 16, 2021 25.33 25.56 24.93 25.45 61,849 +0.08(+0.33%)
Mar 15, 2021 24.59 25.48 24.51 25.36 93,053 +0.98(+4.01%)
Mar 12, 2021 23.44 24.55 23.41 24.39 150,135 +0.93(+3.97%)
Mar 11, 2021 23.64 24.29 23.43 23.45 94,451 -0.19(-0.79%)
Mar 10, 2021 23.36 23.82 23.00 23.64 61,997 +0.48(+2.05%)
Mar 09, 2021 22.48 23.34 22.48 23.17 72,947 +0.88(+3.93%)
Mar 08, 2021 21.70 22.78 21.39 22.29 96,069 +0.88(+4.09%)
Mar 05, 2021 20.67 21.61 20.07 21.41 81,882 +1.04(+5.12%)
Mar 04, 2021 20.58 21.47 20.04 20.37 92,650 -0.05(-0.23%)
Mar 03, 2021 20.84 20.97 19.90 20.42 143,190 -0.75(-3.57%)
Mar 02, 2021 21.54 21.62 20.87 21.17 57,671 -0.16(-0.74%)
Mar 01, 2021 20.79 22.03 20.79 21.33 90,281 +1.20(+5.97%)
Feb 26, 2021 21.53 21.78 20.13 20.13 72,223 -1.11(-5.22%)
Feb 25, 2021 21.71 21.97 20.97 21.24 101,919 -0.60(-2.73%)
Feb 24, 2021 22.60 22.60 21.81 21.83 115,216 -0.79(-3.50%)
Feb 23, 2021 22.02 22.80 22.02 22.62 109,238 +0.57(+2.58%)
Feb 22, 2021 23.37 23.37 21.43 22.06 294,511 -1.39(-5.92%)
Feb 19, 2021 24.54 24.54 23.40 23.44 121,911 -1.10(-4.48%)
Feb 18, 2021 23.96 24.85 23.96 24.54 53,751 +0.39(+1.62%)
Feb 17, 2021 24.07 24.21 23.65 24.15 88,378 +0.11(+0.47%)
Feb 16, 2021 25.02 25.02 23.99 24.04 156,653 -0.86(-3.44%)
Feb 12, 2021 25.34 25.52 24.51 24.90 70,828 -0.54(-2.12%)
Feb 11, 2021 25.95 26.10 25.36 25.44 35,436 -0.46(-1.77%)
Feb 10, 2021 26.16 26.16 25.45 25.90 72,801 +0.32(+1.24%)
Feb 09, 2021 25.50 25.81 24.96 25.58 68,714 +0.11(+0.44%)
Feb 08, 2021 26.28 26.28 25.22 25.47 73,206 -0.65(-2.50%)
Feb 05, 2021 26.04 26.45 25.80 26.12 40,994 +0.41(+1.60%)
Feb 04, 2021 25.14 25.74 24.94 25.71 71,643 +0.57(+2.26%)
Feb 03, 2021 25.43 25.54 24.94 25.14 49,207 -0.23(-0.92%)
Feb 02, 2021 25.03 26.44 24.87 25.37 59,082 +0.61(+2.46%)
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.