Direxion Daily Utilities Bull 3X Shares (UTSL)
NYSEARCA: UTSL · Real-Time Price · USD
49.53
+1.10 (2.27%)
Oct 13, 2025, 4:00 PM EDT - Market closed
UTSL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 13, 2025 | 48.53 | 50.17 | 48.53 | 49.53 | 49.53 | 2.27% | 65,137 |
Oct 10, 2025 | 49.55 | 50.25 | 48.30 | 48.43 | 48.43 | -1.55% | 109,983 |
Oct 9, 2025 | 50.00 | 50.43 | 48.81 | 49.19 | 49.19 | -0.69% | 93,027 |
Oct 8, 2025 | 49.57 | 49.67 | 48.44 | 49.53 | 49.53 | 2.14% | 111,716 |
Oct 7, 2025 | 48.35 | 49.13 | 48.10 | 48.49 | 48.49 | 1.32% | 83,047 |
Oct 6, 2025 | 47.26 | 48.00 | 46.62 | 47.86 | 47.86 | 2.77% | 84,850 |
Oct 3, 2025 | 45.34 | 47.76 | 45.34 | 46.57 | 46.57 | 3.33% | 92,971 |
Oct 2, 2025 | 44.86 | 45.07 | 44.03 | 45.07 | 45.07 | -0.60% | 49,493 |
Oct 1, 2025 | 44.29 | 45.53 | 44.27 | 45.34 | 45.34 | 2.98% | 81,853 |
Sep 30, 2025 | 43.81 | 44.49 | 43.12 | 44.03 | 44.03 | 0.59% | 75,084 |
Sep 29, 2025 | 43.51 | 43.99 | 42.47 | 43.77 | 43.77 | 0.85% | 90,000 |
Sep 26, 2025 | 41.71 | 43.46 | 41.71 | 43.40 | 43.40 | 4.73% | 114,394 |
Sep 25, 2025 | 42.53 | 42.70 | 41.43 | 41.44 | 41.44 | -2.93% | 136,130 |
Sep 24, 2025 | 42.08 | 42.89 | 41.76 | 42.69 | 42.69 | 1.93% | 57,324 |
Sep 23, 2025 | 41.03 | 41.93 | 40.83 | 41.88 | 41.88 | 1.21% | 60,592 |
Sep 22, 2025 | 40.22 | 41.61 | 39.97 | 41.38 | 41.21 | 2.83% | 90,145 |
Sep 19, 2025 | 39.65 | 40.62 | 39.13 | 40.24 | 40.07 | 2.03% | 71,973 |
Sep 18, 2025 | 39.40 | 40.15 | 38.68 | 39.44 | 39.27 | 0.13% | 72,269 |
Sep 17, 2025 | 39.74 | 40.34 | 39.13 | 39.39 | 39.22 | 0.59% | 84,432 |
Sep 16, 2025 | 41.22 | 41.22 | 39.10 | 39.16 | 39.00 | -5.46% | 151,166 |
Sep 15, 2025 | 41.14 | 41.86 | 41.14 | 41.42 | 41.25 | 0.75% | 78,056 |
Sep 12, 2025 | 40.18 | 41.42 | 40.18 | 41.11 | 40.94 | 1.66% | 75,180 |
Sep 11, 2025 | 39.89 | 40.60 | 39.64 | 40.44 | 40.27 | 1.30% | 84,022 |
Sep 10, 2025 | 38.34 | 40.10 | 38.34 | 39.92 | 39.75 | 5.08% | 161,781 |
Sep 9, 2025 | 37.15 | 38.33 | 37.00 | 37.99 | 37.83 | 2.04% | 90,242 |
Sep 8, 2025 | 38.53 | 38.53 | 36.83 | 37.23 | 37.07 | -3.17% | 147,387 |
Sep 5, 2025 | 39.12 | 39.35 | 37.50 | 38.45 | 38.29 | -0.83% | 93,318 |
Sep 4, 2025 | 39.73 | 39.99 | 38.21 | 38.77 | 38.61 | -0.51% | 86,392 |
Sep 3, 2025 | 38.88 | 39.14 | 38.35 | 38.97 | 38.81 | -0.74% | 82,977 |
Sep 2, 2025 | 39.14 | 39.37 | 38.56 | 39.26 | 39.09 | -1.26% | 51,873 |
Aug 29, 2025 | 40.32 | 40.32 | 39.50 | 39.76 | 39.59 | -1.09% | 50,734 |
Aug 28, 2025 | 41.17 | 41.17 | 39.99 | 40.20 | 40.03 | -2.19% | 67,993 |
Aug 27, 2025 | 41.13 | 41.35 | 40.75 | 41.10 | 40.93 | 0.12% | 44,874 |
Aug 26, 2025 | 40.84 | 41.30 | 40.39 | 41.05 | 40.88 | 0.47% | 87,116 |
Aug 25, 2025 | 41.84 | 41.97 | 40.74 | 40.86 | 40.69 | -3.31% | 66,016 |
Aug 22, 2025 | 42.36 | 42.85 | 41.90 | 42.26 | 42.08 | 1.54% | 64,870 |
Aug 21, 2025 | 42.57 | 43.19 | 41.30 | 41.62 | 41.44 | -2.21% | 72,945 |
Aug 20, 2025 | 42.74 | 43.30 | 42.10 | 42.56 | 42.38 | 0.35% | 86,557 |
Aug 19, 2025 | 41.34 | 42.41 | 41.16 | 42.41 | 42.23 | 2.89% | 62,012 |
Aug 18, 2025 | 41.92 | 42.36 | 41.06 | 41.22 | 41.05 | -1.39% | 74,062 |
Aug 15, 2025 | 42.05 | 42.36 | 41.00 | 41.80 | 41.62 | -0.81% | 102,586 |
Aug 14, 2025 | 42.69 | 42.95 | 42.09 | 42.14 | 41.96 | -2.09% | 60,910 |
Aug 13, 2025 | 42.94 | 43.08 | 41.88 | 43.04 | 42.86 | 0.70% | 112,907 |
Aug 12, 2025 | 42.67 | 42.79 | 41.71 | 42.74 | 42.56 | 1.04% | 103,936 |
Aug 11, 2025 | 42.93 | 42.93 | 41.69 | 42.30 | 42.12 | -0.84% | 102,586 |
Aug 8, 2025 | 43.70 | 43.87 | 42.45 | 42.66 | 42.48 | -1.46% | 74,099 |
Aug 7, 2025 | 41.64 | 43.61 | 41.21 | 43.29 | 43.11 | 3.19% | 90,568 |
Aug 6, 2025 | 43.34 | 43.34 | 41.84 | 41.95 | 41.77 | -2.74% | 54,525 |
Aug 5, 2025 | 44.83 | 45.09 | 42.73 | 43.13 | 42.95 | -3.17% | 143,609 |
Aug 4, 2025 | 42.94 | 44.89 | 42.94 | 44.54 | 44.35 | 5.37% | 142,056 |