Direxion Daily Utilities Bull 3X ETF (UTSL)
NYSEARCA: UTSL · Real-Time Price · USD
38.57
+1.16 (3.10%)
At close: Aug 24, 2026, 4:00 PM EDT
38.59
+0.02 (0.05%)
Pre-market: Aug 25, 2026, 9:14 AM EDT
UTSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 37.72 | 38.67 | 37.25 | 38.57 | 38.57 | 3.10% | 211,696 |
| Aug 21, 2026 | 40.50 | 40.61 | 37.39 | 37.41 | 37.41 | -6.99% | 298,052 |
| Aug 20, 2026 | 40.33 | 41.55 | 40.17 | 40.22 | 40.22 | -1.76% | 69,727 |
| Aug 19, 2026 | 41.38 | 41.77 | 40.35 | 40.94 | 40.94 | 0.20% | 83,307 |
| Aug 18, 2026 | 41.97 | 42.66 | 40.76 | 40.86 | 40.86 | -1.26% | 135,659 |
| Aug 17, 2026 | 41.55 | 41.55 | 40.39 | 41.38 | 41.38 | -0.93% | 110,507 |
| Aug 14, 2026 | 41.00 | 42.01 | 41.00 | 41.77 | 41.77 | 1.80% | 124,131 |
| Aug 13, 2026 | 40.56 | 41.45 | 40.56 | 41.03 | 41.03 | 1.18% | 117,335 |
| Aug 12, 2026 | 40.22 | 40.77 | 39.99 | 40.55 | 40.55 | 1.65% | 116,057 |
| Aug 11, 2026 | 38.62 | 40.14 | 38.48 | 39.89 | 39.89 | 3.15% | 165,143 |
| Aug 10, 2026 | 39.69 | 39.69 | 38.42 | 38.67 | 38.67 | -3.18% | 198,216 |
| Aug 7, 2026 | 39.00 | 40.60 | 38.15 | 39.94 | 39.94 | 1.34% | 405,027 |
| Aug 6, 2026 | 41.34 | 41.68 | 38.74 | 39.41 | 39.41 | -1.70% | 295,289 |
| Aug 5, 2026 | 41.29 | 41.44 | 39.15 | 40.09 | 40.09 | -3.00% | 467,348 |
| Aug 4, 2026 | 41.85 | 41.90 | 39.90 | 41.33 | 41.33 | -2.04% | 170,532 |
| Aug 3, 2026 | 42.01 | 42.94 | 40.92 | 42.19 | 42.19 | 0.17% | 179,631 |
| Jul 31, 2026 | 42.86 | 43.01 | 42.05 | 42.12 | 42.12 | -2.23% | 109,726 |
| Jul 30, 2026 | 44.27 | 44.61 | 42.20 | 43.08 | 43.08 | -1.62% | 121,780 |
| Jul 29, 2026 | 46.31 | 46.31 | 43.23 | 43.79 | 43.79 | -4.10% | 94,743 |
| Jul 28, 2026 | 46.74 | 48.34 | 45.56 | 45.66 | 45.66 | -0.93% | 72,252 |
| Jul 27, 2026 | 47.72 | 48.22 | 45.78 | 46.09 | 46.09 | -3.86% | 75,196 |
| Jul 24, 2026 | 48.10 | 49.03 | 47.46 | 47.94 | 47.94 | 0.46% | 77,887 |
| Jul 23, 2026 | 46.59 | 48.12 | 46.00 | 47.72 | 47.72 | 1.51% | 169,411 |
| Jul 22, 2026 | 44.57 | 47.12 | 44.57 | 47.01 | 47.01 | 6.72% | 178,305 |
| Jul 21, 2026 | 43.93 | 44.21 | 43.17 | 44.05 | 44.05 | -0.02% | 80,769 |
| Jul 20, 2026 | 45.14 | 46.17 | 43.75 | 44.06 | 44.06 | -1.63% | 68,225 |
| Jul 17, 2026 | 46.55 | 47.72 | 44.49 | 44.79 | 44.79 | -2.23% | 117,042 |
| Jul 16, 2026 | 45.12 | 46.11 | 44.73 | 45.81 | 45.81 | 1.64% | 85,678 |
| Jul 15, 2026 | 46.51 | 47.20 | 44.86 | 45.07 | 45.07 | -2.91% | 56,921 |
| Jul 14, 2026 | 47.04 | 48.08 | 46.06 | 46.42 | 46.42 | -0.17% | 78,758 |
| Jul 13, 2026 | 45.65 | 46.99 | 45.65 | 46.50 | 46.50 | 2.00% | 73,977 |
| Jul 10, 2026 | 44.77 | 45.69 | 44.77 | 45.59 | 45.59 | 1.79% | 50,365 |
| Jul 9, 2026 | 45.97 | 46.14 | 44.56 | 44.79 | 44.79 | -1.67% | 63,368 |
| Jul 8, 2026 | 46.56 | 46.81 | 45.41 | 45.55 | 45.55 | -2.32% | 70,220 |
| Jul 7, 2026 | 46.20 | 48.40 | 46.20 | 46.63 | 46.63 | 2.78% | 99,695 |
| Jul 6, 2026 | 46.74 | 46.92 | 44.88 | 45.37 | 45.37 | -3.18% | 84,443 |
| Jul 2, 2026 | 44.47 | 46.86 | 44.47 | 46.86 | 46.86 | 6.60% | 144,274 |
| Jul 1, 2026 | 45.59 | 45.67 | 43.60 | 43.96 | 43.96 | -3.62% | 108,023 |
| Jun 30, 2026 | 47.32 | 47.50 | 45.59 | 45.61 | 45.61 | -4.54% | 158,064 |
| Jun 29, 2026 | 48.37 | 48.66 | 47.10 | 47.78 | 47.78 | -1.18% | 84,336 |
| Jun 26, 2026 | 47.71 | 48.45 | 47.47 | 48.35 | 48.35 | 2.16% | 60,640 |
| Jun 25, 2026 | 46.46 | 48.37 | 46.31 | 47.33 | 47.33 | 1.96% | 143,332 |
| Jun 24, 2026 | 45.64 | 46.52 | 45.04 | 46.42 | 46.42 | 3.13% | 140,684 |
| Jun 23, 2026 | 44.12 | 45.36 | 43.26 | 45.01 | 45.01 | 2.42% | 110,152 |
| Jun 22, 2026 | 43.43 | 44.80 | 43.43 | 44.08 | 43.95 | 1.45% | 112,776 |
| Jun 18, 2026 | 43.02 | 45.05 | 42.78 | 43.45 | 43.32 | 1.76% | 144,979 |
| Jun 17, 2026 | 44.00 | 44.75 | 42.01 | 42.70 | 42.57 | -3.70% | 72,214 |
| Jun 16, 2026 | 43.67 | 45.63 | 43.67 | 44.34 | 44.21 | 1.93% | 163,438 |
| Jun 15, 2026 | 42.71 | 44.16 | 41.91 | 43.50 | 43.37 | 1.47% | 201,127 |
| Jun 12, 2026 | 41.86 | 43.01 | 41.86 | 42.87 | 42.74 | 3.20% | 79,849 |