Skip to main content

Utilities Bull 3X Direxion (NY: UTSL )

22.67 +0.34 (+1.52%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.89 22.33 20.89 22.33 329,202 +1.66(+8.03%)
Mar 26, 2024 21.50 21.59 20.59 20.67 115,979 -0.69(-3.23%)
Mar 25, 2024 21.16 21.39 20.99 21.36 145,321 +0.30(+1.42%)
Mar 22, 2024 21.35 21.42 21.00 21.06 149,442 +0.09(+0.43%)
Mar 21, 2024 21.40 21.71 20.97 20.97 211,585 -0.19(-0.90%)
Mar 20, 2024 21.10 21.44 20.78 21.16 346,850 +0.16(+0.76%)
Mar 19, 2024 20.57 21.08 20.49 21.00 77,525 +0.56(+2.73%)
Mar 18, 2024 20.20 20.85 19.95 20.44 80,010 +0.23(+1.13%)
Mar 15, 2024 19.97 20.50 19.89 20.21 67,400 +0.06(+0.30%)
Mar 14, 2024 20.50 20.63 19.72 20.15 112,967 -0.46(-2.22%)
Mar 13, 2024 20.63 21.20 20.50 20.61 467,648 +0.37(+1.81%)
Mar 12, 2024 20.64 20.74 19.89 20.24 407,613 -0.62(-2.95%)
Mar 11, 2024 20.45 20.97 20.22 20.86 124,591 +0.34(+1.65%)
Mar 08, 2024 20.57 20.71 20.09 20.52 109,785 +0.15(+0.73%)
Mar 07, 2024 20.35 20.64 20.31 20.37 112,619 +0.33(+1.63%)
Mar 06, 2024 19.89 20.32 19.75 20.05 136,691 +0.57(+2.91%)
Mar 05, 2024 19.80 20.78 19.24 19.48 487,867 -0.15(-0.76%)
Mar 04, 2024 18.51 19.72 18.49 19.63 334,823 +0.88(+4.71%)
Mar 01, 2024 18.87 18.88 18.03 18.74 480,008 -0.35(-1.82%)
Feb 29, 2024 19.32 19.52 18.83 19.09 110,113 +0.02(+0.10%)
Feb 28, 2024 18.88 19.14 18.73 19.07 139,477 +0.19(+1.00%)
Feb 27, 2024 18.13 18.90 18.01 18.88 201,417 +0.96(+5.37%)
Feb 26, 2024 18.88 18.88 17.82 17.92 202,871 -1.11(-5.84%)
Feb 23, 2024 18.70 19.27 18.65 19.03 115,476 +0.39(+2.08%)
Feb 22, 2024 18.88 18.88 18.23 18.65 150,512 -0.44(-2.29%)
Feb 21, 2024 18.73 19.15 18.52 19.08 144,326 +0.70(+3.84%)
Feb 20, 2024 18.37 19.01 18.27 18.38 110,828 -0.05(-0.27%)
Feb 16, 2024 18.22 18.66 17.90 18.43 102,907 -0.04(-0.21%)
Feb 15, 2024 17.85 18.51 17.85 18.47 207,662 +0.81(+4.61%)
Feb 14, 2024 17.48 17.72 17.29 17.65 104,281 +0.27(+1.54%)
Feb 13, 2024 17.84 18.17 16.60 17.38 376,302 -0.91(-4.99%)
Feb 12, 2024 17.67 18.30 17.52 18.30 161,150 +0.62(+3.48%)
Feb 09, 2024 17.29 17.70 17.23 17.68 191,863 +0.21(+1.19%)
Feb 08, 2024 17.75 17.75 17.02 17.47 177,147 -0.42(-2.33%)
Feb 07, 2024 18.03 18.11 17.60 17.89 97,091 +0.04(+0.22%)
Feb 06, 2024 17.72 17.98 17.45 17.85 171,486 +0.19(+1.07%)
Feb 05, 2024 18.41 18.41 17.62 17.66 303,639 -1.16(-6.17%)
Feb 02, 2024 19.18 19.38 18.42 18.82 306,807 -1.06(-5.34%)
Feb 01, 2024 18.73 19.91 18.41 19.89 156,915 +1.02(+5.42%)
Jan 31, 2024 19.47 19.70 18.70 18.86 176,553 -0.15(-0.78%)
Jan 30, 2024 18.86 19.33 18.50 19.01 95,994 -0.03(-0.16%)
Jan 29, 2024 18.72 19.18 18.37 19.04 204,090 +0.37(+1.97%)
Jan 26, 2024 18.66 18.84 18.49 18.68 168,017 +0.13(+0.70%)
Jan 25, 2024 18.08 18.55 17.78 18.55 142,575 +0.93(+5.30%)
Jan 24, 2024 18.74 18.77 17.50 17.61 206,410 -0.75(-4.11%)
Jan 23, 2024 18.25 18.49 18.02 18.37 111,063 +0.13(+0.71%)
Jan 22, 2024 18.66 18.89 17.99 18.24 176,517 -0.28(-1.50%)
Jan 19, 2024 18.73 18.73 18.16 18.52 173,804 -0.09(-0.48%)
Jan 18, 2024 19.01 19.01 18.28 18.61 193,144 -0.61(-3.15%)
Jan 17, 2024 19.76 20.24 18.78 19.21 220,263 -0.89(-4.44%)
Jan 16, 2024 20.67 20.67 19.97 20.11 262,317 -0.70(-3.34%)
Jan 12, 2024 20.71 21.03 20.58 20.80 126,700 +0.38(+1.85%)
Jan 11, 2024 21.81 21.81 20.27 20.42 298,035 -1.60(-7.26%)
Jan 10, 2024 22.09 22.34 21.82 22.02 74,704 -0.06(-0.27%)
Jan 09, 2024 22.31 22.33 21.94 22.08 87,506 -0.54(-2.37%)
Jan 08, 2024 22.09 22.63 21.81 22.62 132,118 +0.52(+2.34%)
Jan 05, 2024 21.87 22.43 21.52 22.10 115,738 +0.17(+0.77%)
Jan 04, 2024 22.24 22.55 21.83 21.93 265,716 -0.18(-0.81%)
Jan 03, 2024 21.85 22.24 21.47 22.11 273,072 +0.26(+1.18%)
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.