Direxion Daily Utilities Bull 3X Shares (UTSL)

UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	41.51	41.74	40.20	41.74	41.74	-0.19%	126,319
Jan 29, 2026	42.32	43.07	41.11	41.82	41.82	0.10%	227,613
Jan 28, 2026	42.16	42.74	41.31	41.78	41.78	-0.64%	123,158
Jan 27, 2026	40.43	42.42	39.80	42.05	42.05	3.65%	152,118
Jan 26, 2026	40.15	41.39	40.12	40.57	40.57	2.19%	106,847
Jan 23, 2026	40.07	40.20	39.00	39.70	39.70	-1.32%	103,957
Jan 22, 2026	41.43	41.66	39.93	40.23	40.23	-2.12%	107,208
Jan 21, 2026	41.73	41.73	40.14	41.10	41.10	0.56%	130,635
Jan 20, 2026	41.49	41.97	40.46	40.87	40.87	-3.13%	146,223
Jan 16, 2026	41.50	42.46	40.92	42.19	42.19	-1.54%	156,992
Jan 15, 2026	42.00	43.42	42.00	42.85	42.85	2.98%	134,820
Jan 14, 2026	40.61	41.96	40.61	41.61	41.61	2.16%	118,905
Jan 13, 2026	39.90	40.99	39.44	40.73	40.73	1.85%	116,695
Jan 12, 2026	39.38	40.26	39.20	39.99	39.99	0.53%	94,157
Jan 9, 2026	39.83	40.76	39.72	39.78	39.78	3.78%	170,664
Jan 8, 2026	37.94	39.16	37.94	38.33	38.33	0.74%	96,203
Jan 7, 2026	41.17	41.17	37.71	38.05	38.05	-7.24%	288,642
Jan 6, 2026	40.55	41.13	39.95	41.02	41.02	1.31%	107,099
Jan 5, 2026	41.80	42.10	38.62	40.49	40.49	-3.25%	241,029
Jan 2, 2026	40.89	42.43	40.51	41.85	41.85	3.23%	121,490
Dec 31, 2025	41.17	41.27	40.50	40.54	40.54	-1.94%	63,314
Dec 30, 2025	41.07	41.49	40.95	41.34	41.34	0.58%	44,117
Dec 29, 2025	40.79	41.72	40.79	41.10	41.10	0.51%	124,613
Dec 26, 2025	40.84	41.07	40.42	40.89	40.89	-0.34%	30,005
Dec 24, 2025	40.41	41.06	40.23	41.03	41.03	1.58%	33,101
Dec 23, 2025	40.02	40.72	39.72	40.39	40.39	0.47%	53,391
Dec 22, 2025	39.57	40.28	38.92	40.20	40.06	1.21%	87,250
Dec 19, 2025	41.15	41.71	39.64	39.72	39.58	-4.03%	95,373
Dec 18, 2025	40.68	42.00	40.68	41.39	41.25	3.09%	152,271
Dec 17, 2025	40.85	40.99	39.57	40.15	40.01	-2.26%	103,171
Dec 16, 2025	41.42	41.66	40.24	41.08	40.94	-1.11%	92,710
Dec 15, 2025	41.14	41.66	40.40	41.54	41.40	2.64%	123,322
Dec 12, 2025	41.41	41.99	40.25	40.47	40.33	-1.56%	131,533
Dec 11, 2025	40.09	41.35	40.09	41.11	40.97	2.39%	81,994
Dec 10, 2025	40.35	40.44	39.31	40.15	40.01	-0.37%	98,383
Dec 9, 2025	41.00	41.38	40.18	40.30	40.16	0.10%	79,639
Dec 8, 2025	42.05	42.07	40.04	40.26	40.12	-3.82%	105,817
Dec 5, 2025	42.90	43.29	41.85	41.86	41.72	-3.03%	160,792
Dec 4, 2025	43.44	44.06	42.74	43.17	43.02	-0.62%	91,865
Dec 3, 2025	44.00	44.23	42.89	43.44	43.29	-1.03%	104,619
Dec 2, 2025	45.10	45.33	43.72	43.89	43.74	-2.34%	119,506
Dec 1, 2025	47.34	47.34	44.79	44.94	44.79	-6.69%	202,158
Nov 28, 2025	47.55	48.25	47.39	48.16	48.00	2.12%	49,901
Nov 26, 2025	46.10	47.40	46.09	47.16	47.00	3.65%	49,849
Nov 25, 2025	46.23	46.36	44.92	45.50	45.35	-0.98%	38,860
Nov 24, 2025	44.68	46.35	43.93	45.95	45.79	3.24%	53,733
Nov 21, 2025	44.89	44.94	43.55	44.51	44.36	0.25%	63,285
Nov 20, 2025	46.13	46.89	44.30	44.40	44.25	-1.49%	95,782
Nov 19, 2025	46.38	46.61	44.77	45.07	44.92	-2.45%	49,722
Nov 18, 2025	46.78	47.51	46.20	46.20	46.04	-1.20%	70,203

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.