Utilities Bull 3X Direxion (NY: UTSL )

36.31 -0.90 (-2.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 24.76 25.35 24.21 24.76 34,638 +0.36(+1.47%)
Jan 29, 2021 24.54 25.05 23.96 24.40 85,530 -0.42(-1.69%)
Jan 28, 2021 24.32 25.83 24.00 24.82 130,455 +0.85(+3.54%)
Jan 27, 2021 25.23 25.98 23.60 23.98 120,042 -2.07(-7.94%)
Jan 26, 2021 26.96 26.96 25.75 26.04 104,610 -0.86(-3.19%)
Jan 25, 2021 25.07 26.93 24.99 26.90 127,391 +1.55(+6.10%)
Jan 22, 2021 24.99 25.58 24.72 25.36 27,794 +0.12(+0.48%)
Jan 21, 2021 25.72 25.72 25.09 25.23 63,812 -0.48(-1.85%)
Jan 20, 2021 25.32 25.88 24.87 25.71 81,405 +0.45(+1.77%)
Jan 19, 2021 25.99 25.99 25.14 25.26 97,394 -0.27(-1.06%)
Jan 15, 2021 24.53 25.74 24.41 25.53 185,335 +0.72(+2.89%)
Jan 14, 2021 25.35 25.35 24.38 24.81 93,372 -0.29(-1.15%)
Jan 13, 2021 23.82 25.30 23.82 25.10 145,122 +1.36(+5.73%)
Jan 12, 2021 24.10 24.21 22.85 23.74 141,079 -0.37(-1.55%)
Jan 11, 2021 24.32 24.74 23.56 24.12 58,073 -0.69(-2.78%)
Jan 08, 2021 24.25 24.81 24.15 24.81 80,916 +0.68(+2.82%)
Jan 07, 2021 25.70 25.72 24.11 24.12 117,729 -1.08(-4.29%)
Jan 06, 2021 23.77 25.62 23.77 25.21 183,608 +1.72(+7.34%)
Jan 05, 2021 23.44 23.72 22.91 23.48 101,192 +0.06(+0.24%)
Jan 04, 2021 25.63 25.63 23.03 23.43 135,850 -1.99(-7.84%)
Dec 31, 2020 25.42 25.42 25.42 58,987 +1.16(+4.76%)
Dec 30, 2020 24.04 24.51 23.90 24.26 58,987 +0.34(+1.44%)
Dec 29, 2020 24.24 24.44 23.76 23.92 91,477 -0.03(-0.11%)
Dec 28, 2020 24.00 24.40 23.69 23.95 65,441 +0.32(+1.34%)
Dec 24, 2020 23.45 23.68 22.97 23.63 31,121 +0.44(+1.89%)
Dec 23, 2020 23.58 24.14 23.15 23.19 53,271 -0.09(-0.41%)
Dec 22, 2020 23.59 23.59 23.15 23.29 129,295 -0.20(-0.84%)
Dec 21, 2020 23.80 23.82 22.68 23.48 133,542 -0.96(-3.91%)
Dec 18, 2020 25.02 25.29 24.03 24.44 78,214 -0.58(-2.30%)
Dec 17, 2020 24.88 25.49 24.88 25.02 76,707 +0.57(+2.32%)
Dec 16, 2020 25.42 25.85 24.41 24.45 68,699 -0.88(-3.48%)
Dec 15, 2020 24.17 25.49 23.92 25.33 103,809 +1.42(+5.94%)
Dec 14, 2020 24.81 25.41 23.90 23.91 61,429 -0.42(-1.72%)
Dec 11, 2020 23.90 24.40 23.83 24.33 29,411 +0.09(+0.38%)
Dec 10, 2020 24.60 24.79 23.90 24.24 49,438 -0.39(-1.58%)
Dec 09, 2020 24.86 24.86 24.10 24.63 50,784 -0.14(-0.56%)
Dec 08, 2020 24.60 25.16 24.23 24.76 60,572 -0.23(-0.93%)
Dec 07, 2020 24.80 25.28 24.42 25.00 75,522 +0.43(+1.74%)
Dec 04, 2020 25.36 25.52 24.18 24.57 91,465 -0.81(-3.18%)
Dec 03, 2020 26.18 26.18 25.15 25.38 53,816 -0.80(-3.05%)
Dec 02, 2020 25.41 26.20 24.83 26.18 62,476 +0.55(+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.