Quantcast

Direxion Daily Utilities Bull 3X Shares Historical Stock Prices

(ETF)
UTSL 
$34.1299
*  
0.2399
0.71%
Get UTSL Alerts
*Delayed - data as of Apr. 25, 2019 12:14 ET  -  Find a broker to begin trading UTSL now


Community Rating:
View:    UTSL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:14 33.50 34.625 33.50 34.1299 10,660
04/24/2019 33.48 34.1173 33.48 33.89 12,197
04/23/2019 32.99 33.4 32.55 33.3047 10,304
04/22/2019 33.15 33.2 32.78 32.93 9,967
04/18/2019 33.22 33.6202 33.0673 33.0773 8,551
04/17/2019 33.35 33.3501 32.93 33.1 10,842
04/16/2019 34.78 34.82 33.21 33.3187 8,820
04/15/2019 34.55 35.09 34.55 34.6842 10,349
04/12/2019 33.49 34.7597 33.4801 34.7597 7,215
04/11/2019 33.81 34.3035 33.78 34.3035 3,852
04/10/2019 34.33 35 33.6068 33.6739 24,055
04/09/2019 33.8 34.145 33.76 34.0373 4,196
04/08/2019 34.43 34.45 33.688 33.8837 10,207
04/05/2019 33.78 34.601 33.56 34.601 13,406
04/04/2019 34.18 34.18 33.16 33.6563 22,867
04/03/2019 33.69 34.46 33.32 34.0664 30,463
04/02/2019 34.52 34.52 33.6072 34.1793 18,288
04/01/2019 34.97 34.97 33.52 34.18 30,113
03/29/2019 33.85 34.94 33.85 34.9359 19,804
03/28/2019 35.5 35.7045 33.991 34.3123 31,290
03/27/2019 36.47 36.47 35.2003 35.4516 25,242
03/26/2019 35.87 36.35 35.7 36.2943 21,694
03/25/2019 35.41 35.86 35.22 35.6067 19,172
03/22/2019 35.29 36.14 35.12 35.45 38,255
03/21/2019 33.53 34.93 33.53 34.7367 15,615
03/20/2019 33.52 34.4 33.22 33.7595 33,821
03/19/2019 34.8 34.8 33.06 33.38 52,056
03/18/2019 35.82 35.82 34.51 34.926 59,513
03/15/2019 35.01 35.67 34.6438 35.3846 15,307
03/14/2019 35.38 35.56 34.72 34.92 31,236
03/13/2019 34.75 35.26 34.75 35.0322 27,779
03/12/2019 34.5 34.98 34.4273 34.89 18,159
03/11/2019 33.67 34.2341 33.49 34.21 14,773
03/08/2019 32.91 33.48 32.75 33.48 37,525
03/07/2019 32.85 33.46 32.85 33.17 15,190
03/06/2019 32.8 33.17 32.66 32.88 9,889
03/05/2019 32.95 33.11 32.71 32.89 22,689
03/04/2019 32.75 32.93 32.1463 32.9278 6,861
03/01/2019 32.45 32.85 32.09 32.75 36,667
02/28/2019 32.18 32.84 31.69 32.65 11,615
02/27/2019 31.98 32.34 31.9 32.1283 7,960
02/26/2019 31.83 32.26 31.49 31.92 18,706
02/25/2019 33.04 33.04 31.86 32.1314 25,297
02/22/2019 32.41 32.72 31.9283 32.72 24,957
02/21/2019 31.29 32.26 30.96 32.12 19,171
02/20/2019 30.95 31.568 30.69 31.4 6,960
02/19/2019 30.24 31.09 30.24 30.97 12,155
02/15/2019 30.56 30.7 30.16 30.46 20,882
02/14/2019 30.33 30.7 30.08 30.21 17,349
02/13/2019 30.43 30.61 30.05 30.3828 15,094
02/12/2019 30.5501 31.05 30.11 30.69 25,635
02/11/2019 30.47 30.75 30.18 30.4418 15,565
02/08/2019 29.95 30.5196 29.8804 30.4453 9,225
02/07/2019 28.8 30.0528 28.8 29.9535 18,514
02/06/2019 28.82 29.2707 28.64 28.9485 9,022
02/05/2019 28.83 29.14 28.5 28.908 12,198
02/04/2019 27.98 28.87 27.77 28.87 14,675
02/01/2019 28.8 28.98 27.9873 28.677 18,266
01/31/2019 27.2099 29.26 26.99 29.2514 26,052
01/30/2019 26.74 27.52 26.74 27.23 14,505
01/29/2019 27.02 27.02 26.49 26.6296 5,777
01/28/2019 26.7 27.028 26.32 26.49 25,589
01/25/2019 27.96 28 26.77 26.86 41,096
01/24/2019 27.06 28.1126 27.05 28.1126 17,988
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for UTSL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio