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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202548.5350.1748.5349.5349.532.27%65,137
Oct 10, 202549.5550.2548.3048.4348.43-1.55%109,983
Oct 9, 202550.0050.4348.8149.1949.19-0.69%93,027
Oct 8, 202549.5749.6748.4449.5349.532.14%111,716
Oct 7, 202548.3549.1348.1048.4948.491.32%83,047
Oct 6, 202547.2648.0046.6247.8647.862.77%84,850
Oct 3, 202545.3447.7645.3446.5746.573.33%92,971
Oct 2, 202544.8645.0744.0345.0745.07-0.60%49,493
Oct 1, 202544.2945.5344.2745.3445.342.98%81,853
Sep 30, 202543.8144.4943.1244.0344.030.59%75,084
Sep 29, 202543.5143.9942.4743.7743.770.85%90,000
Sep 26, 202541.7143.4641.7143.4043.404.73%114,394
Sep 25, 202542.5342.7041.4341.4441.44-2.93%136,130
Sep 24, 202542.0842.8941.7642.6942.691.93%57,324
Sep 23, 202541.0341.9340.8341.8841.881.21%60,592
Sep 22, 202540.2241.6139.9741.3841.212.83%90,145
Sep 19, 202539.6540.6239.1340.2440.072.03%71,973
Sep 18, 202539.4040.1538.6839.4439.270.13%72,269
Sep 17, 202539.7440.3439.1339.3939.220.59%84,432
Sep 16, 202541.2241.2239.1039.1639.00-5.46%151,166
Sep 15, 202541.1441.8641.1441.4241.250.75%78,056
Sep 12, 202540.1841.4240.1841.1140.941.66%75,180
Sep 11, 202539.8940.6039.6440.4440.271.30%84,022
Sep 10, 202538.3440.1038.3439.9239.755.08%161,781
Sep 9, 202537.1538.3337.0037.9937.832.04%90,242
Sep 8, 202538.5338.5336.8337.2337.07-3.17%147,387
Sep 5, 202539.1239.3537.5038.4538.29-0.83%93,318
Sep 4, 202539.7339.9938.2138.7738.61-0.51%86,392
Sep 3, 202538.8839.1438.3538.9738.81-0.74%82,977
Sep 2, 202539.1439.3738.5639.2639.09-1.26%51,873
Aug 29, 202540.3240.3239.5039.7639.59-1.09%50,734
Aug 28, 202541.1741.1739.9940.2040.03-2.19%67,993
Aug 27, 202541.1341.3540.7541.1040.930.12%44,874
Aug 26, 202540.8441.3040.3941.0540.880.47%87,116
Aug 25, 202541.8441.9740.7440.8640.69-3.31%66,016
Aug 22, 202542.3642.8541.9042.2642.081.54%64,870
Aug 21, 202542.5743.1941.3041.6241.44-2.21%72,945
Aug 20, 202542.7443.3042.1042.5642.380.35%86,557
Aug 19, 202541.3442.4141.1642.4142.232.89%62,012
Aug 18, 202541.9242.3641.0641.2241.05-1.39%74,062
Aug 15, 202542.0542.3641.0041.8041.62-0.81%102,586
Aug 14, 202542.6942.9542.0942.1441.96-2.09%60,910
Aug 13, 202542.9443.0841.8843.0442.860.70%112,907
Aug 12, 202542.6742.7941.7142.7442.561.04%103,936
Aug 11, 202542.9342.9341.6942.3042.12-0.84%102,586
Aug 8, 202543.7043.8742.4542.6642.48-1.46%74,099
Aug 7, 202541.6443.6141.2143.2943.113.19%90,568
Aug 6, 202543.3443.3441.8441.9541.77-2.74%54,525
Aug 5, 202544.8345.0942.7343.1342.95-3.17%143,609
Aug 4, 202542.9444.8942.9444.5444.355.37%142,056