Utilities Bull 3X Direxion (NY: UTSL )

31.27 USD +0.26 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 31.08 31.94 31.06 31.27 69,079 +0.26(+0.84%)
May 06, 2021 30.37 31.03 30.00 31.01 68,910 +0.70(+2.31%)
May 05, 2021 30.34 31.69 29.78 30.31 173,952 -1.57(-4.92%)
May 04, 2021 32.25 32.37 31.32 31.88 82,250 -0.43(-1.33%)
May 03, 2021 32.73 33.21 32.18 32.31 166,872 -0.02(-0.06%)
Apr 30, 2021 31.58 32.33 31.25 32.33 81,900 +0.75(+2.37%)
Apr 29, 2021 31.03 31.59 31.00 31.58 90,745 +0.85(+2.77%)
Apr 28, 2021 30.85 31.05 30.31 30.73 37,212 -0.13(-0.42%)
Apr 27, 2021 31.75 31.75 30.71 30.86 62,372 -0.71(-2.25%)
Apr 26, 2021 32.42 32.42 31.32 31.57 81,596 -0.52(-1.62%)
Apr 23, 2021 32.54 32.54 31.90 32.09 54,900 -0.18(-0.56%)
Apr 22, 2021 32.92 33.20 32.21 32.27 89,727 -0.68(-2.06%)
Apr 21, 2021 33.66 34.28 32.72 32.95 74,187 -0.93(-2.74%)
Apr 20, 2021 32.33 34.09 32.19 33.88 98,365 +1.38(+4.24%)
Apr 19, 2021 33.07 33.39 32.40 32.50 102,461 -0.57(-1.72%)
Apr 16, 2021 32.39 33.48 32.39 33.07 128,300 +0.79(+2.46%)
Apr 15, 2021 31.39 32.35 31.29 32.28 55,946 +1.04(+3.32%)
Apr 14, 2021 30.60 31.24 30.52 31.24 59,381 +0.34(+1.10%)
Apr 13, 2021 29.57 31.02 29.31 30.90 128,170 +1.10(+3.69%)
Apr 12, 2021 29.64 30.39 29.54 29.80 73,071 +0.04(+0.14%)
Apr 09, 2021 29.99 30.07 29.55 29.76 87,400 -0.05(-0.17%)
Apr 08, 2021 30.12 30.39 29.70 29.81 60,230 -0.10(-0.33%)
Apr 07, 2021 29.82 30.31 29.49 29.91 56,458 -0.09(-0.30%)
Apr 06, 2021 29.74 30.00 28.82 30.00 81,125 +0.46(+1.56%)
Apr 05, 2021 28.71 30.09 28.71 29.54 94,419 +0.96(+3.36%)
Apr 01, 2021 28.60 28.75 28.05 28.58 80,900 -0.19(-0.66%)
Mar 31, 2021 28.07 28.82 28.07 28.77 71,321 +0.69(+2.46%)
Mar 30, 2021 28.60 28.60 27.51 28.08 70,968 -0.77(-2.67%)
Mar 29, 2021 27.89 29.22 27.89 28.85 96,656 +0.85(+3.04%)
Mar 26, 2021 27.72 28.00 26.88 28.00 57,600 +0.33(+1.19%)
Mar 25, 2021 26.51 27.93 26.51 27.67 86,155 +0.79(+2.94%)
Mar 24, 2021 26.67 27.38 26.34 26.88 63,757 +0.02(+0.07%)
Mar 23, 2021 25.62 27.07 25.49 26.86 98,278 +1.10(+4.27%)
Mar 22, 2021 25.81 26.04 25.22 25.76 23,998 -0.02(-0.09%)
Mar 19, 2021 25.50 26.50 24.81 25.78 67,600 +0.14(+0.56%)
Mar 18, 2021 25.78 26.05 25.17 25.64 62,550 -0.29(-1.12%)
Mar 17, 2021 27.04 27.04 25.86 25.93 103,524 -1.38(-5.05%)
Mar 16, 2021 27.18 27.43 26.75 27.31 57,633 +0.09(+0.33%)
Mar 15, 2021 26.39 27.34 26.30 27.22 86,710 +1.05(+4.01%)
Mar 12, 2021 25.15 26.35 25.12 26.17 139,900 +1.00(+3.97%)
Mar 11, 2021 25.37 26.07 25.14 25.17 88,012 -0.20(-0.79%)
Mar 10, 2021 25.07 25.56 24.68 25.37 57,771 +0.51(+2.05%)
Mar 09, 2021 24.13 25.05 24.13 24.86 67,974 +0.94(+3.93%)
Mar 08, 2021 23.29 24.45 22.95 23.92 89,520 +0.94(+4.09%)
Mar 05, 2021 22.18 23.20 21.54 22.98 76,300 +1.12(+5.12%)
Mar 04, 2021 22.09 23.04 21.51 21.86 86,334 -0.05(-0.23%)
Mar 03, 2021 22.37 22.50 21.35 21.91 133,429 -0.81(-3.57%)
Mar 02, 2021 23.12 23.20 22.40 22.72 53,740 -0.17(-0.74%)
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.