Direxion Daily Utilities Bull 3X ETF (UTSL)

UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	40.56	41.65	40.00	41.47	41.47	3.42%	163,082
Jun 8, 2026	42.20	42.50	40.02	40.10	40.10	-5.67%	151,362
Jun 5, 2026	41.50	43.31	41.49	42.51	42.51	2.43%	171,982
Jun 4, 2026	41.16	41.80	39.77	41.50	41.50	1.79%	97,798
Jun 3, 2026	41.50	42.92	40.71	40.77	40.77	-1.50%	89,178
Jun 2, 2026	39.50	41.50	39.50	41.39	41.39	5.67%	129,091
Jun 1, 2026	41.63	41.63	39.12	39.17	39.17	-8.99%	191,929
May 29, 2026	43.67	43.84	42.60	43.04	43.04	-1.42%	82,582
May 28, 2026	44.79	45.55	43.55	43.66	43.66	-3.45%	102,915
May 27, 2026	45.43	45.78	44.80	45.22	45.22	-1.42%	86,097
May 26, 2026	46.45	46.72	45.80	45.87	45.87	0.02%	33,721
May 22, 2026	45.00	46.09	44.68	45.86	45.86	2.37%	61,130
May 21, 2026	43.46	44.89	43.43	44.80	44.80	2.87%	73,444
May 20, 2026	43.69	44.44	43.17	43.55	43.55	1.16%	56,926
May 19, 2026	41.60	43.13	40.95	43.05	43.05	2.92%	90,882
May 18, 2026	42.20	42.55	40.68	41.83	41.83	0.07%	126,555
May 15, 2026	44.17	44.21	41.54	41.80	41.80	-6.74%	142,596
May 14, 2026	44.04	44.82	43.86	44.82	44.82	1.66%	42,636
May 13, 2026	44.72	44.72	43.26	44.09	44.09	-3.67%	102,977
May 12, 2026	45.38	46.26	44.54	45.77	45.77	0.28%	48,316
May 11, 2026	45.20	46.03	44.71	45.64	45.64	2.86%	98,408
May 8, 2026	46.17	46.60	44.30	44.37	44.37	-2.70%	93,197
May 7, 2026	47.10	47.15	45.26	45.60	45.60	-3.86%	108,368
May 6, 2026	49.58	49.58	47.22	47.43	47.43	-4.43%	137,810
May 5, 2026	50.00	50.85	49.61	49.63	49.63	-0.02%	45,365
May 4, 2026	49.56	51.10	48.70	49.64	49.64	-0.82%	80,872
May 1, 2026	51.23	52.58	50.05	50.05	50.05	-2.02%	88,362
Apr 30, 2026	48.08	51.21	47.86	51.08	51.08	7.42%	112,891
Apr 29, 2026	48.77	49.12	47.14	47.55	47.55	-3.61%	56,226
Apr 28, 2026	49.98	50.26	48.84	49.33	49.33	0.22%	30,700
Apr 27, 2026	49.47	50.13	49.15	49.22	49.22	-0.02%	63,236
Apr 24, 2026	48.59	49.53	47.94	49.23	49.23	0.45%	80,998
Apr 23, 2026	46.49	49.03	46.49	49.01	49.01	8.26%	111,095
Apr 22, 2026	46.58	47.50	44.82	45.27	45.27	-0.57%	66,175
Apr 21, 2026	48.49	48.49	45.45	45.53	45.53	-5.07%	100,186
Apr 20, 2026	49.28	49.91	47.75	47.96	47.96	-2.90%	116,830
Apr 17, 2026	49.92	49.92	47.75	49.39	49.39	-1.22%	160,675
Apr 16, 2026	48.90	50.11	48.45	50.00	50.00	1.90%	105,317
Apr 15, 2026	49.81	49.84	48.54	49.07	49.07	-2.91%	44,381
Apr 14, 2026	50.19	50.70	48.76	50.54	50.54	0.58%	53,674
Apr 13, 2026	51.78	51.78	49.44	50.25	50.25	-3.74%	119,156
Apr 10, 2026	52.59	53.67	51.83	52.20	52.20	-1.14%	59,795
Apr 9, 2026	51.32	54.58	51.32	52.80	52.80	2.44%	90,547
Apr 8, 2026	50.04	51.60	49.08	51.54	51.54	2.94%	114,825
Apr 7, 2026	49.25	50.46	49.25	50.07	50.07	0.85%	60,130
Apr 6, 2026	49.87	50.62	49.54	49.65	49.65	-1.29%	40,460
Apr 2, 2026	49.22	50.96	48.75	50.30	50.30	1.58%	68,759
Apr 1, 2026	48.44	50.00	48.44	49.52	49.52	1.79%	65,867
Mar 31, 2026	48.76	48.90	46.90	48.65	48.65	-0.75%	157,319
Mar 30, 2026	49.36	50.25	48.52	49.02	49.02	2.06%	93,824

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.