Direxion Daily Utilities Bull 3X ETF (UTSL)
NYSEARCA: UTSL · Real-Time Price · USD
29.90
+0.26 (0.88%)
At close: Oct 2, 2026, 4:00 PM EDT
30.31
+0.41 (1.37%)
Pre-market: Oct 5, 2026, 7:02 AM EDT
UTSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 29.98 | 30.75 | 29.63 | 29.90 | 29.90 | 0.88% | 518,533 |
| Oct 1, 2026 | 29.05 | 29.72 | 28.36 | 29.64 | 29.64 | 1.86% | 318,072 |
| Sep 30, 2026 | 30.06 | 30.23 | 29.08 | 29.10 | 29.10 | -2.02% | 365,855 |
| Sep 29, 2026 | 28.78 | 29.90 | 28.21 | 29.70 | 29.70 | 3.27% | 320,000 |
| Sep 28, 2026 | 29.31 | 29.35 | 28.30 | 28.76 | 28.76 | -2.04% | 327,655 |
| Sep 25, 2026 | 29.01 | 29.46 | 28.46 | 29.36 | 29.36 | 1.21% | 451,786 |
| Sep 24, 2026 | 30.02 | 30.10 | 29.01 | 29.01 | 29.01 | -3.11% | 340,818 |
| Sep 23, 2026 | 31.42 | 31.43 | 29.79 | 29.94 | 29.94 | -5.58% | 309,320 |
| Sep 22, 2026 | 32.01 | 32.41 | 31.59 | 31.71 | 31.71 | -1.01% | 161,020 |
| Sep 21, 2026 | 32.78 | 33.08 | 32.25 | 32.43 | 32.03 | -1.07% | 230,240 |
| Sep 18, 2026 | 33.62 | 33.68 | 32.73 | 32.78 | 32.38 | -4.32% | 189,067 |
| Sep 17, 2026 | 33.89 | 34.38 | 33.36 | 34.26 | 33.84 | 2.48% | 143,499 |
| Sep 16, 2026 | 34.19 | 34.20 | 33.00 | 33.43 | 33.02 | - | 134,535 |
| Sep 15, 2026 | 34.86 | 34.86 | 33.35 | 33.43 | 33.02 | -3.49% | 171,574 |
| Sep 14, 2026 | 36.12 | 36.19 | 34.46 | 34.64 | 34.22 | -4.04% | 196,057 |
| Sep 11, 2026 | 37.42 | 37.54 | 35.90 | 36.10 | 35.66 | -1.12% | 126,756 |
| Sep 10, 2026 | 37.45 | 38.23 | 36.47 | 36.51 | 36.06 | -2.98% | 167,742 |
| Sep 9, 2026 | 38.89 | 39.06 | 37.29 | 37.63 | 37.17 | -3.46% | 125,573 |
| Sep 8, 2026 | 37.79 | 39.61 | 37.79 | 38.98 | 38.50 | 2.69% | 134,654 |
| Sep 4, 2026 | 37.28 | 38.36 | 37.10 | 37.96 | 37.50 | 0.34% | 110,498 |
| Sep 3, 2026 | 37.34 | 38.14 | 37.34 | 37.83 | 37.37 | 2.33% | 150,368 |
| Sep 2, 2026 | 36.31 | 37.08 | 35.32 | 36.97 | 36.52 | 0.57% | 177,299 |
| Sep 1, 2026 | 36.15 | 36.77 | 35.55 | 36.76 | 36.31 | 2.48% | 200,432 |
| Aug 31, 2026 | 35.19 | 36.25 | 34.94 | 35.87 | 35.43 | -3.55% | 292,293 |
| Aug 28, 2026 | 38.68 | 38.88 | 36.78 | 37.19 | 36.74 | -3.23% | 219,228 |
| Aug 27, 2026 | 38.71 | 38.74 | 37.77 | 38.43 | 37.96 | -2.26% | 183,163 |
| Aug 26, 2026 | 38.88 | 39.85 | 38.87 | 39.32 | 38.84 | 1.39% | 75,323 |
| Aug 25, 2026 | 38.59 | 39.24 | 38.27 | 38.78 | 38.31 | 0.54% | 109,373 |
| Aug 24, 2026 | 37.72 | 38.67 | 37.25 | 38.57 | 38.10 | 3.10% | 212,962 |
| Aug 21, 2026 | 40.50 | 40.61 | 37.39 | 37.41 | 36.95 | -6.99% | 301,012 |
| Aug 20, 2026 | 40.33 | 41.55 | 40.17 | 40.22 | 39.73 | -1.76% | 69,936 |
| Aug 19, 2026 | 41.38 | 41.77 | 40.35 | 40.94 | 40.44 | 0.20% | 83,431 |
| Aug 18, 2026 | 41.97 | 42.66 | 40.76 | 40.86 | 40.36 | -1.26% | 135,780 |
| Aug 17, 2026 | 41.55 | 41.55 | 40.39 | 41.38 | 40.88 | -0.93% | 116,302 |
| Aug 14, 2026 | 41.00 | 42.01 | 41.00 | 41.77 | 41.26 | 1.80% | 124,337 |
| Aug 13, 2026 | 40.56 | 41.45 | 40.56 | 41.03 | 40.53 | 1.18% | 118,302 |
| Aug 12, 2026 | 40.22 | 40.77 | 39.99 | 40.55 | 40.06 | 1.65% | 119,077 |
| Aug 11, 2026 | 38.62 | 40.14 | 38.48 | 39.89 | 39.40 | 3.15% | 166,099 |
| Aug 10, 2026 | 39.69 | 39.69 | 38.42 | 38.67 | 38.20 | -3.18% | 199,465 |
| Aug 7, 2026 | 39.00 | 40.60 | 38.15 | 39.94 | 39.45 | 1.34% | 405,382 |
| Aug 6, 2026 | 41.34 | 41.68 | 38.74 | 39.41 | 38.93 | -1.70% | 295,484 |
| Aug 5, 2026 | 41.29 | 41.44 | 39.15 | 40.09 | 39.60 | -3.00% | 472,848 |
| Aug 4, 2026 | 41.85 | 41.90 | 39.90 | 41.33 | 40.83 | -2.04% | 170,715 |
| Aug 3, 2026 | 42.01 | 42.94 | 40.92 | 42.19 | 41.68 | 0.17% | 183,037 |
| Jul 31, 2026 | 42.86 | 43.01 | 42.05 | 42.12 | 41.61 | -2.23% | 110,059 |
| Jul 30, 2026 | 44.27 | 44.61 | 42.20 | 43.08 | 42.55 | -1.62% | 121,881 |
| Jul 29, 2026 | 46.31 | 46.31 | 43.23 | 43.79 | 43.26 | -4.10% | 94,743 |
| Jul 28, 2026 | 46.74 | 48.34 | 45.56 | 45.66 | 45.10 | -0.93% | 72,295 |
| Jul 27, 2026 | 47.72 | 48.22 | 45.78 | 46.09 | 45.53 | -3.86% | 75,205 |
| Jul 24, 2026 | 48.10 | 49.03 | 47.46 | 47.94 | 47.36 | 0.46% | 77,948 |