Direxion Daily Utilities Bull 3X Shares (UTSL) Historical Stock Data
33.10 ↓0.91 (-2.68%)
As of August 30, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, UTSL is down -0.08% a day on average. There have been 19 days where Direxion Daily Utilities Bull 3X Shares closed green and 11 days where UTSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 34.06 | 33.10 | ↓$0.96 (-2.82%) | 33.00 | 34.40 | 157.33K |
| 2024-09-05 | 35.15 | 34.01 | ↓$1.14 (-3.24%) | 33.75 | 35.15 | 171.71K |
| 2024-09-04 | 33.77 | 34.34 | ↑$0.57 (1.69%) | 33.77 | 35.05 | 199.09K |
| 2024-09-03 | 33.63 | 33.44 | ↓$0.19 (-0.56%) | 33.12 | 34.16 | 153.68K |
| 2024-08-30 | 33.03 | 33.60 | ↑$0.57 (1.73%) | 32.71 | 33.67 | 156.95K |
| 2024-08-29 | 32.66 | 32.94 | ↑$0.28 (0.86%) | 31.77 | 32.96 | 72.67K |
| 2024-08-28 | 32.53 | 32.43 | ↓$0.10 (-0.31%) | 32.34 | 33.20 | 70.90K |
| 2024-08-27 | 33.09 | 32.44 | ↓$0.65 (-1.96%) | 32.35 | 33.30 | 67.59K |
| 2024-08-26 | 32.85 | 33.21 | ↑$0.36 (1.10%) | 32.85 | 33.57 | 109.50K |
| 2024-08-23 | 32.54 | 32.52 | ↓$0.02 (-0.06%) | 32.29 | 32.95 | 104.69K |
| 2024-08-21 | 31.93 | 32.50 | ↑$0.57 (1.79%) | 31.87 | 32.72 | 102.81K |
| 2024-08-20 | 32.06 | 31.83 | ↓$0.23 (-0.72%) | 31.69 | 32.29 | 97.51K |
| 2024-08-19 | 31.57 | 32.05 | ↑$0.48 (1.52%) | 31.38 | 32.05 | 86.97K |
| 2024-08-16 | 31.10 | 31.44 | ↑$0.34 (1.09%) | 30.66 | 31.67 | 59.63K |
| 2024-08-15 | 30.55 | 30.99 | ↑$0.44 (1.44%) | 30.16 | 31.24 | 135.55K |
| 2024-08-14 | 30.95 | 31.04 | ↑$0.09 (0.29%) | 30.38 | 31.57 | 89.98K |
| 2024-08-13 | 30.83 | 31.11 | ↑$0.28 (0.91%) | 30.62 | 31.17 | 74.88K |
| 2024-08-12 | 30.50 | 30.60 | ↑$0.10 (0.33%) | 29.93 | 30.60 | 107.76K |
| 2024-08-09 | 30.22 | 30.36 | ↑$0.14 (0.46%) | 28.86 | 30.47 | 143.32K |
| 2024-08-08 | 30.05 | 30.17 | ↑$0.12 (0.40%) | 29.45 | 30.66 | 163.73K |
| 2024-08-07 | 30.22 | 30.09 | ↓$0.13 (-0.43%) | 29.74 | 31.09 | 195.35K |
| 2024-08-06 | 29.05 | 29.56 | ↑$0.51 (1.76%) | 29.05 | 30.52 | 200.54K |
| 2024-08-05 | 31.79 | 28.81 | ↓$2.98 (-9.37%) | 28.78 | 31.79 | 313.16K |
| 2024-08-02 | 32.25 | 31.35 | ↓$0.90 (-2.79%) | 30.07 | 33.02 | 590.02K |
| 2024-08-01 | 29.67 | 31.23 | ↑$1.56 (5.26%) | 29.67 | 31.32 | 304.91K |
| 2024-07-31 | 29.50 | 29.64 | ↑$0.14 (0.47%) | 28.79 | 29.82 | 564.10K |
| 2024-07-30 | 28.13 | 28.52 | ↑$0.39 (1.39%) | 27.89 | 28.59 | 85.36K |
| 2024-07-29 | 28.01 | 28.13 | ↑$0.12 (0.43%) | 27.38 | 28.37 | 118.59K |
| 2024-07-26 | 27.40 | 27.73 | ↑$0.33 (1.20%) | 27.38 | 27.90 | 104.60K |
| 2024-07-25 | 28.14 | 26.94 | ↓$1.20 (-4.26%) | 26.62 | 28.46 | 198.91K |
Create an account or log in to view more rows.
$UTSL push baby push!
$UTSL Was last two days consolidation??
$UTSL Buy Buy Buy
$UTSL used to this fuckery!! Not leaving no chance !
$UTSL Algorithms are playing games
$UTSL rip and dip today bulls
$UTSL Ride this train. You won't regret.
$UTSL Shorts talk the talk but cant walk the walk
$UTSL looking ready to breakout soon.
$UTSL do u adivise to buy more monday