Utilities Bull 3X Direxion (NY: UTSL )

35.32 -0.99 (-2.73%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.74 21.75 21.41 21.53 190,445 -0.03(-0.12%)
Apr 27, 2018 21.12 21.80 20.87 21.55 53,975 +0.62(+2.97%)
Apr 26, 2018 20.41 20.99 20.41 20.93 11,471 +0.75(+3.71%)
Apr 25, 2018 19.99 20.52 19.99 20.18 7,072 -0.12(-0.58%)
Apr 24, 2018 20.11 20.60 20.10 20.30 4,367 +0.40(+2.01%)
Apr 23, 2018 19.94 20.21 19.79 19.90 10,881 +0.05(+0.26%)
Apr 20, 2018 20.51 20.51 19.77 19.85 17,987 -0.41(-2.02%)
Apr 19, 2018 20.56 20.56 20.02 20.25 16,958 -0.27(-1.30%)
Apr 18, 2018 21.09 21.32 20.52 20.52 7,845 -0.22(-1.06%)
Apr 17, 2018 20.40 20.95 20.08 20.74 43,453 +0.77(+3.84%)
Apr 16, 2018 19.52 20.15 19.52 19.97 10,483 +0.62(+3.22%)
Apr 13, 2018 19.14 19.60 19.14 19.35 4,649 +0.38(+1.98%)
Apr 12, 2018 19.40 19.40 18.85 18.98 17,118 -0.79(-4.01%)
Apr 11, 2018 19.67 19.81 19.54 19.77 3,102 -0.06(-0.30%)
Apr 10, 2018 20.24 20.24 19.73 19.83 5,577 -0.49(-2.43%)
Apr 09, 2018 19.94 20.63 19.94 20.32 8,555 +0.05(+0.25%)
Apr 06, 2018 20.72 20.73 20.04 20.27 17,791 -0.33(-1.61%)
Apr 05, 2018 19.80 20.71 19.65 20.60 17,583 +0.43(+2.16%)
Apr 04, 2018 19.79 20.25 19.58 20.17 16,669 +0.11(+0.56%)
Apr 03, 2018 19.60 20.24 19.60 20.06 4,489 +0.36(+1.85%)
Apr 02, 2018 20.37 20.60 19.38 19.69 158,205 -0.68(-3.35%)
Mar 29, 2018 20.37 20.37 20.37 0 +0.33(+1.66%)
Mar 28, 2018 20.31 20.31 19.74 20.04 7,558 -0.07(-0.34%)
Mar 27, 2018 19.23 20.57 19.21 20.11 16,224 +1.01(+5.27%)
Mar 26, 2018 19.13 19.13 18.80 19.10 7,410 +0.49(+2.61%)
Mar 23, 2018 19.76 19.96 18.60 18.62 11,899 -0.84(-4.34%)
Mar 22, 2018 19.16 20.31 19.16 19.46 6,805 +0.29(+1.49%)
Mar 21, 2018 19.44 19.51 19.08 19.18 5,783 -0.24(-1.25%)
Mar 20, 2018 19.96 19.96 19.35 19.42 5,193 -0.25(-1.27%)
Mar 19, 2018 19.99 20.08 19.35 19.67 11,158 -0.46(-2.29%)
Mar 16, 2018 19.48 20.20 19.48 20.13 6,609 +0.53(+2.68%)
Mar 15, 2018 19.60 20.05 19.31 19.60 5,252 +0.10(+0.50%)
Mar 14, 2018 19.76 19.02 19.51 13,529 +0.49(+2.59%)
Mar 13, 2018 19.24 19.31 18.56 19.02 16,053 +0.10(+0.54%)
Mar 12, 2018 18.76 18.99 18.72 18.91 10,498 +0.34(+1.80%)
Mar 09, 2018 18.44 18.58 18.33 18.58 10,391 +0.08(+0.44%)
Mar 08, 2018 18.29 18.52 18.27 18.50 7,564 +0.38(+2.11%)
Mar 07, 2018 17.92 18.12 25,163 -0.34(-1.84%)
Mar 06, 2018 19.31 19.31 18.45 18.45 22,964 -0.81(-4.19%)
Mar 05, 2018 18.14 19.38 18.14 19.26 11,722 +1.08(+5.93%)
Mar 02, 2018 18.61 18.65 17.75 18.18 24,810 -0.14(-0.79%)
Mar 01, 2018 18.48 19.13 18.06 18.33 13,939 +0.04(+0.23%)
Feb 28, 2018 18.76 18.86 18.29 18.29 39,339 -0.43(-2.31%)
Feb 27, 2018 19.69 19.98 18.72 18.72 12,478 -0.90(-4.57%)
Feb 26, 2018 20.33 20.33 19.58 19.61 29,213 -0.26(-1.30%)
Feb 23, 2018 18.73 19.87 18.73 19.87 24,602 +1.48(+8.05%)
Feb 22, 2018 18.39 22,732 +0.12(+0.65%)
Feb 21, 2018 18.97 19.28 18.27 18.27 23,323 -0.68(-3.61%)
Feb 20, 2018 19.28 19.54 18.71 18.96 24,620 -0.80(-4.04%)
Feb 16, 2018 19.75 19.75 19.75 0 +0.61(+3.19%)
Feb 15, 2018 18.32 19.14 18.01 19.14 24,811 +1.20(+6.67%)
Feb 14, 2018 17.83 18.45 17.83 17.95 19,023 -0.70(-3.73%)
Feb 13, 2018 18.22 18.74 17.87 18.64 8,638 +0.14(+0.73%)
Feb 12, 2018 18.18 18.60 17.61 18.51 9,623 +0.54(+3.02%)
Feb 09, 2018 17.07 18.30 16.93 17.96 27,558 +0.96(+5.68%)
Feb 08, 2018 17.12 17.87 16.98 17.00 11,094 -0.69(-3.92%)
Feb 07, 2018 17.67 17.67 17.57 17.69 12,035 -0.01(-0.05%)
Feb 06, 2018 17.70 18.08 16.63 17.70 92,040 -1.30(-6.87%)
Feb 05, 2018 19.38 19.94 18.68 19.00 153,177 -0.52(-2.66%)
Feb 02, 2018 19.78 20.02 19.38 19.52 260,347 -0.54(-2.71%)
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.