Utilities Bull 3X Direxion (NY: UTSL )

34.91 -1.40 (-3.86%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 27.82 27.82 26.63 26.79 128,720 -0.68(-2.47%)
Sep 29, 2021 26.75 27.94 26.43 27.46 239,575 +1.06(+4.03%)
Sep 28, 2021 27.38 27.44 26.15 26.40 396,156 -1.01(-3.67%)
Sep 27, 2021 28.34 29.06 27.30 27.41 238,835 -1.05(-3.70%)
Sep 24, 2021 28.59 29.07 28.25 28.46 165,217 -0.12(-0.43%)
Sep 23, 2021 28.99 29.56 28.46 28.58 158,570 -0.40(-1.36%)
Sep 22, 2021 29.35 29.67 28.84 28.98 48,830 -0.11(-0.39%)
Sep 21, 2021 29.63 30.10 29.02 29.09 50,498 -0.23(-0.79%)
Sep 20, 2021 29.17 30.02 28.36 29.32 197,160 -0.14(-0.48%)
Sep 17, 2021 30.83 30.83 29.36 29.46 103,678 -1.44(-4.67%)
Sep 16, 2021 31.69 31.94 30.78 30.91 28,112 -0.79(-2.49%)
Sep 15, 2021 31.70 32.24 31.21 31.69 32,238 -0.17(-0.53%)
Sep 14, 2021 32.33 32.61 31.62 31.86 49,552 -0.33(-1.02%)
Sep 13, 2021 32.74 33.25 31.85 32.19 55,273 -0.12(-0.38%)
Sep 10, 2021 33.72 33.72 32.31 32.31 77,946 -1.45(-4.31%)
Sep 09, 2021 34.15 34.33 33.73 33.77 38,913 -0.56(-1.64%)
Sep 08, 2021 32.48 34.57 32.36 34.33 76,295 +1.75(+5.38%)
Sep 07, 2021 33.74 33.75 32.45 32.58 151,816 -1.40(-4.11%)
Sep 03, 2021 34.58 34.59 33.75 33.97 47,457 -0.82(-2.35%)
Sep 02, 2021 34.18 34.79 34.05 34.79 64,188 +0.87(+2.57%)
Sep 01, 2021 32.82 34.23 32.82 33.92 105,975 +1.25(+3.82%)
Aug 31, 2021 32.82 33.17 32.24 32.67 87,602 -0.08(-0.26%)
Aug 30, 2021 32.55 32.93 32.27 32.75 135,298 +0.19(+0.58%)
Aug 27, 2021 32.75 32.99 32.41 32.57 86,319 -0.07(-0.20%)
Aug 26, 2021 32.89 32.89 32.42 32.63 29,981 -0.26(-0.80%)
Aug 25, 2021 32.75 33.15 32.13 32.90 53,920 +0.19(+0.57%)
Aug 24, 2021 33.35 33.35 32.02 32.71 81,994 -0.64(-1.91%)
Aug 23, 2021 34.78 34.78 33.17 33.35 121,912 -1.35(-3.88%)
Aug 20, 2021 33.40 34.71 32.75 34.69 68,366 +1.22(+3.66%)
Aug 19, 2021 32.95 34.23 32.95 33.47 136,874 +0.38(+1.16%)
Aug 18, 2021 33.51 33.71 32.72 33.08 88,433 -0.45(-1.34%)
Aug 17, 2021 33.25 33.55 32.57 33.53 48,608 +0.04(+0.11%)
Aug 16, 2021 32.84 34.07 32.79 33.50 107,182 +0.68(+2.09%)
Aug 13, 2021 32.24 32.92 32.24 32.81 184,851 +0.55(+1.72%)
Aug 12, 2021 31.98 32.53 31.95 32.26 57,062 +0.19(+0.58%)
Aug 11, 2021 31.41 32.49 31.41 32.07 38,012 +0.83(+2.67%)
Aug 10, 2021 31.18 31.54 30.98 31.23 16,005 +0.07(+0.24%)
Aug 09, 2021 31.23 31.38 30.68 31.16 25,844 -0.07(-0.21%)
Aug 06, 2021 31.20 31.82 30.95 31.23 30,555 -0.03(-0.09%)
Aug 05, 2021 30.34 31.30 30.15 31.25 41,350 +0.99(+3.29%)
Aug 04, 2021 30.25 30.31 29.14 30.26 49,050 -0.13(-0.43%)
Aug 03, 2021 30.02 30.72 29.88 30.39 38,137 +0.55(+1.85%)
Aug 02, 2021 29.41 30.13 29.31 29.84 41,120 +0.67(+2.28%)
Jul 30, 2021 29.80 30.56 29.01 29.17 60,939 -0.77(-2.57%)
Jul 29, 2021 29.83 30.14 29.45 29.94 28,876 +0.20(+0.66%)
Jul 28, 2021 30.33 30.48 29.02 29.74 54,009 -0.58(-1.92%)
Jul 27, 2021 28.62 30.53 28.38 30.33 67,419 +1.45(+5.04%)
Jul 26, 2021 28.85 29.12 28.31 28.87 39,788 -0.01(-0.03%)
Jul 23, 2021 28.07 28.89 27.94 28.88 50,649 +1.05(+3.78%)
Jul 22, 2021 27.69 28.17 27.55 27.83 37,593 +0.14(+0.51%)
Jul 21, 2021 28.63 28.76 27.65 27.69 67,993 -0.95(-3.31%)
Jul 20, 2021 28.60 29.46 28.42 28.64 57,710 +0.33(+1.16%)
Jul 19, 2021 29.36 29.98 27.35 28.31 130,570 -1.36(-4.58%)
Jul 16, 2021 28.97 30.12 28.89 29.67 184,622 +0.81(+2.80%)
Jul 15, 2021 27.79 28.91 27.67 28.86 100,153 +0.98(+3.53%)
Jul 14, 2021 27.45 28.21 26.91 27.88 114,439 +0.66(+2.41%)
Jul 13, 2021 27.62 27.92 26.90 27.22 54,330 -0.63(-2.26%)
Jul 12, 2021 27.57 27.86 27.09 27.85 37,653 +0.24(+0.88%)
Jul 09, 2021 27.56 27.69 26.90 27.61 35,050 +0.12(+0.44%)
Jul 08, 2021 27.11 27.87 27.11 27.48 58,894 -0.21(-0.75%)
Jul 07, 2021 27.26 27.69 26.73 27.69 67,171 +0.47(+1.72%)
Jul 06, 2021 26.90 27.22 25.93 27.22 37,234 +0.39(+1.47%)
Jul 02, 2021 26.97 26.97 26.49 26.83 33,540 +0.08(+0.28%)
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.