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 (%)
Oct 29, 2021 31.24 31.59 30.27 30.69 104,345 -0.59(-1.88%)
Oct 28, 2021 30.65 31.28 30.62 31.28 26,230 +0.61(+1.98%)
Oct 27, 2021 31.36 31.52 30.62 30.67 47,033 -0.62(-2.00%)
Oct 26, 2021 30.98 31.30 85,484 +0.50(+1.63%)
Oct 25, 2021 31.06 31.35 30.59 30.80 48,514 -0.39(-1.24%)
Oct 22, 2021 30.93 31.32 30.83 31.19 189,797 +0.43(+1.38%)
Oct 21, 2021 30.77 31.09 30.64 30.76 52,651 -0.01(-0.03%)
Oct 20, 2021 29.51 31.07 29.51 30.77 274,387 +1.38(+4.70%)
Oct 19, 2021 28.73 29.46 28.73 29.39 63,530 +1.05(+3.71%)
Oct 18, 2021 28.69 28.76 27.85 28.34 83,022 -0.81(-2.79%)
Oct 15, 2021 29.44 29.79 28.97 29.15 58,502 -0.22(-0.74%)
Oct 14, 2021 28.68 29.53 28.41 29.37 71,617 +1.01(+3.57%)
Oct 13, 2021 27.37 28.37 27.00 28.35 64,239 +0.94(+3.42%)
Oct 12, 2021 26.95 27.62 26.81 27.42 84,295 +0.54(+2.01%)
Oct 11, 2021 27.83 27.83 26.75 26.88 153,457 -1.16(-4.15%)
Oct 08, 2021 28.65 28.69 28.00 28.04 85,589 -0.62(-2.18%)
Oct 07, 2021 29.11 29.94 28.56 28.67 137,571 -0.47(-1.62%)
Oct 06, 2021 27.45 29.16 27.06 29.14 156,428 +1.29(+4.62%)
Oct 05, 2021 28.28 28.38 27.72 27.85 97,301 -0.17(-0.61%)
Oct 04, 2021 26.83 28.23 26.83 28.02 193,417 +1.07(+3.97%)
Oct 01, 2021 27.28 27.51 26.65 26.95 50,538 -0.01(-0.04%)
Sep 30, 2021 28.00 28.00 26.80 26.96 127,872 -0.68(-2.47%)
Sep 29, 2021 26.92 28.13 26.60 27.64 237,996 +1.07(+4.03%)
Sep 28, 2021 27.56 27.63 26.32 26.57 393,546 -1.01(-3.67%)
Sep 27, 2021 28.52 29.25 27.48 27.59 237,261 -1.06(-3.70%)
Sep 24, 2021 28.78 29.26 28.44 28.65 164,129 -0.12(-0.43%)
Sep 23, 2021 29.18 29.75 28.65 28.77 157,525 -0.40(-1.36%)
Sep 22, 2021 29.55 29.87 29.04 29.17 48,508 -0.11(-0.39%)
Sep 21, 2021 29.82 30.30 29.21 29.28 50,165 -0.23(-0.79%)
Sep 20, 2021 29.36 30.21 28.55 29.52 195,860 -0.14(-0.48%)
Sep 17, 2021 31.04 31.04 29.55 29.66 102,994 -1.45(-4.67%)
Sep 16, 2021 31.90 32.15 30.99 31.11 27,927 -0.79(-2.49%)
Sep 15, 2021 31.91 32.45 31.42 31.90 32,025 -0.17(-0.53%)
Sep 14, 2021 32.55 32.83 31.83 32.07 49,226 -0.33(-1.02%)
Sep 13, 2021 32.95 33.47 32.07 32.41 54,909 -0.12(-0.38%)
Sep 10, 2021 33.94 33.94 32.53 32.53 77,432 -1.46(-4.31%)
Sep 09, 2021 34.38 34.56 33.95 33.99 38,656 -0.57(-1.64%)
Sep 08, 2021 32.70 34.80 32.58 34.56 75,792 +1.77(+5.38%)
Sep 07, 2021 33.96 33.97 32.67 32.79 150,815 -1.41(-4.11%)
Sep 03, 2021 34.81 34.82 33.97 34.20 47,145 -0.82(-2.35%)
Sep 02, 2021 34.41 35.02 34.27 35.02 63,765 +0.88(+2.57%)
Sep 01, 2021 33.04 34.45 33.04 34.14 105,277 +1.26(+3.82%)
Aug 31, 2021 33.04 33.39 32.45 32.89 87,024 -0.09(-0.26%)
Aug 30, 2021 32.76 33.15 32.48 32.97 134,406 +0.19(+0.58%)
Aug 27, 2021 32.97 33.21 32.62 32.78 85,750 -0.07(-0.20%)
Aug 26, 2021 33.10 33.10 32.63 32.85 29,783 -0.26(-0.80%)
Aug 25, 2021 32.96 33.37 32.34 33.11 53,565 +0.19(+0.57%)
Aug 24, 2021 33.57 33.57 32.24 32.92 81,454 -0.64(-1.91%)
Aug 23, 2021 35.01 35.01 33.39 33.57 121,109 -1.35(-3.88%)
Aug 20, 2021 33.62 34.94 32.97 34.92 67,915 +1.23(+3.66%)
Aug 19, 2021 33.17 34.45 33.17 33.69 135,972 +0.39(+1.16%)
Aug 18, 2021 33.74 33.94 32.93 33.30 87,851 -0.45(-1.34%)
Aug 17, 2021 33.47 33.77 32.78 33.76 48,287 +0.04(+0.11%)
Aug 16, 2021 33.06 34.29 33.01 33.72 106,476 +0.69(+2.09%)
Aug 13, 2021 32.45 33.14 32.45 33.03 183,633 +0.56(+1.72%)
Aug 12, 2021 32.19 32.75 32.16 32.47 56,686 +0.19(+0.58%)
Aug 11, 2021 31.62 32.71 31.62 32.28 37,761 +0.84(+2.67%)
Aug 10, 2021 31.39 31.75 31.18 31.44 15,900 +0.08(+0.24%)
Aug 09, 2021 31.44 31.59 30.89 31.37 25,674 -0.07(-0.21%)
Aug 06, 2021 31.40 32.03 31.16 31.43 30,354 -0.03(-0.09%)
Aug 05, 2021 30.55 31.51 30.35 31.46 41,077 +1.00(+3.29%)
Aug 04, 2021 30.45 30.51 29.34 30.46 48,727 -0.13(-0.43%)
Aug 03, 2021 30.21 30.92 30.08 30.59 37,886 +0.56(+1.85%)
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.