Direxion Daily Utilities Bull 3X Shares (UTSL)

UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.11	55.21	53.11	55.06	55.06	3.54%	152,918
Feb 26, 2026	53.53	53.88	52.38	53.18	53.18	-1.10%	113,213
Feb 25, 2026	53.48	54.06	51.34	53.77	53.77	0.94%	198,976
Feb 24, 2026	51.38	53.39	50.22	53.27	53.27	3.28%	127,606
Feb 23, 2026	50.59	52.54	50.59	51.58	51.58	2.16%	139,655
Feb 20, 2026	50.33	50.78	49.14	50.49	50.49	1.32%	72,367
Feb 19, 2026	48.77	49.95	48.77	49.83	49.83	3.45%	127,991
Feb 18, 2026	50.80	51.00	47.91	48.17	48.17	-5.07%	169,193
Feb 17, 2026	51.97	52.90	50.32	50.74	50.74	-0.76%	243,444
Feb 13, 2026	47.15	51.42	47.12	51.13	51.13	7.91%	285,293
Feb 12, 2026	45.87	48.75	45.87	47.38	47.38	4.64%	322,250
Feb 11, 2026	44.61	45.41	43.99	45.28	45.28	2.70%	145,165
Feb 10, 2026	42.80	45.06	42.37	44.09	44.09	4.85%	266,350
Feb 9, 2026	41.64	42.25	41.00	42.05	42.05	0.96%	64,373
Feb 6, 2026	42.22	43.13	40.64	41.65	41.65	1.36%	198,526
Feb 5, 2026	41.35	41.66	40.36	41.09	41.09	0.34%	106,313
Feb 4, 2026	42.20	42.60	40.77	40.95	40.95	-1.37%	72,001
Feb 3, 2026	39.76	41.90	39.76	41.52	41.52	4.53%	123,255
Feb 2, 2026	41.62	42.14	39.53	39.72	39.72	-4.84%	141,689
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

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.