Direxion Daily Utilities Bull 3X Shares (UTSL)
NYSEARCA: UTSL · Real-Time Price · USD
34.72
-0.69 (-1.95%)
At close: May 12, 2025, 4:00 PM
34.72
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
UTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.20 | 36.20 | 34.34 | 34.72 | 34.72 | -1.95% | 145,320 |
| May 9, 2025 | 35.61 | 35.61 | 34.79 | 35.41 | 35.41 | 0.34% | 74,856 |
| May 8, 2025 | 36.34 | 36.47 | 35.19 | 35.29 | 35.29 | -2.27% | 139,768 |
| May 7, 2025 | 35.76 | 36.78 | 35.28 | 36.11 | 36.11 | 0.98% | 129,750 |
| May 6, 2025 | 34.47 | 36.57 | 34.47 | 35.76 | 35.76 | 2.97% | 255,953 |
| May 5, 2025 | 34.61 | 34.91 | 33.64 | 34.73 | 34.73 | -0.29% | 177,234 |
| May 2, 2025 | 34.65 | 35.14 | 33.96 | 34.83 | 34.83 | 2.20% | 65,265 |
| May 1, 2025 | 34.41 | 35.36 | 33.85 | 34.08 | 34.08 | 0.77% | 110,841 |
| Apr 30, 2025 | 34.10 | 34.10 | 32.11 | 33.82 | 33.82 | -1.57% | 113,392 |
| Apr 29, 2025 | 33.47 | 34.51 | 33.36 | 34.36 | 34.36 | 2.23% | 71,827 |
| Apr 28, 2025 | 33.10 | 33.76 | 32.37 | 33.61 | 33.61 | 1.94% | 86,763 |
| Apr 25, 2025 | 33.02 | 33.39 | 32.56 | 32.97 | 32.97 | -1.14% | 63,077 |
| Apr 24, 2025 | 33.12 | 33.72 | 32.39 | 33.35 | 33.35 | 0.60% | 58,469 |
| Apr 23, 2025 | 33.74 | 34.28 | 32.37 | 33.15 | 33.15 | 1.10% | 137,301 |
| Apr 22, 2025 | 31.21 | 32.90 | 31.21 | 32.79 | 32.79 | 8.11% | 90,181 |
| Apr 21, 2025 | 32.14 | 32.18 | 29.20 | 30.33 | 30.33 | -7.11% | 110,272 |
| Apr 17, 2025 | 31.98 | 33.81 | 31.98 | 32.65 | 32.65 | 3.19% | 89,725 |
| Apr 16, 2025 | 32.81 | 33.18 | 31.41 | 31.64 | 31.64 | -2.89% | 100,246 |
| Apr 15, 2025 | 33.06 | 33.36 | 32.56 | 32.58 | 32.58 | -0.28% | 38,541 |
| Apr 14, 2025 | 31.72 | 32.86 | 31.15 | 32.67 | 32.67 | 5.76% | 137,980 |
| Apr 11, 2025 | 29.72 | 31.16 | 28.81 | 30.89 | 30.89 | 3.35% | 38,540 |
| Apr 10, 2025 | 29.93 | 30.67 | 28.15 | 29.89 | 29.89 | -1.87% | 126,456 |
| Apr 9, 2025 | 26.86 | 30.69 | 25.08 | 30.46 | 30.46 | 11.45% | 377,048 |
| Apr 8, 2025 | 29.35 | 29.73 | 26.42 | 27.33 | 27.33 | -1.76% | 159,979 |
| Apr 7, 2025 | 27.89 | 30.32 | 25.91 | 27.82 | 27.82 | -4.17% | 197,381 |
| Apr 4, 2025 | 35.29 | 35.29 | 28.48 | 29.03 | 29.03 | -16.91% | 201,049 |
| Apr 3, 2025 | 35.56 | 36.60 | 34.80 | 34.94 | 34.94 | -1.94% | 119,499 |
| Apr 2, 2025 | 34.97 | 35.78 | 34.48 | 35.63 | 35.63 | 1.28% | 68,051 |
| Apr 1, 2025 | 34.76 | 35.41 | 34.14 | 35.18 | 35.18 | 1.00% | 66,049 |
| Mar 31, 2025 | 33.84 | 35.20 | 33.83 | 34.83 | 34.83 | 3.23% | 110,024 |
| Mar 28, 2025 | 33.45 | 34.34 | 33.45 | 33.74 | 33.74 | 2.12% | 119,450 |
| Mar 27, 2025 | 33.16 | 33.83 | 32.88 | 33.04 | 33.04 | -0.03% | 59,122 |
| Mar 26, 2025 | 32.49 | 33.26 | 32.49 | 33.05 | 33.05 | 1.72% | 69,827 |
| Mar 25, 2025 | 33.98 | 34.14 | 31.99 | 32.49 | 32.49 | -5.36% | 109,336 |
| Mar 24, 2025 | 34.79 | 35.50 | 34.27 | 34.33 | 34.11 | -0.09% | 49,435 |
| Mar 21, 2025 | 34.58 | 35.10 | 33.78 | 34.36 | 34.14 | -1.86% | 82,698 |
| Mar 20, 2025 | 34.64 | 35.15 | 34.48 | 35.01 | 34.78 | 1.10% | 72,239 |
| Mar 19, 2025 | 34.40 | 34.68 | 34.04 | 34.63 | 34.41 | 0.99% | 40,983 |
| Mar 18, 2025 | 34.22 | 34.34 | 33.78 | 34.29 | 34.07 | -2.00% | 50,478 |
| Mar 17, 2025 | 34.59 | 35.56 | 34.20 | 34.99 | 34.76 | 1.42% | 55,046 |
| Mar 14, 2025 | 32.97 | 34.65 | 32.73 | 34.50 | 34.28 | 5.28% | 68,087 |
| Mar 13, 2025 | 32.86 | 32.90 | 32.10 | 32.77 | 32.56 | 0.92% | 47,921 |
| Mar 12, 2025 | 32.77 | 33.17 | 32.01 | 32.47 | 32.26 | -1.28% | 68,406 |
| Mar 11, 2025 | 33.64 | 34.07 | 32.28 | 32.89 | 32.68 | -2.66% | 135,669 |
| Mar 10, 2025 | 32.25 | 34.04 | 32.25 | 33.79 | 33.57 | 3.49% | 157,471 |
| Mar 7, 2025 | 31.12 | 33.05 | 31.11 | 32.65 | 32.44 | 5.15% | 96,069 |
| Mar 6, 2025 | 32.35 | 32.37 | 30.77 | 31.05 | 30.85 | -6.11% | 144,103 |
| Mar 5, 2025 | 33.08 | 33.68 | 32.25 | 33.07 | 32.86 | -2.19% | 92,143 |
| Mar 4, 2025 | 35.52 | 36.07 | 33.64 | 33.81 | 33.59 | -5.08% | 75,576 |
| Mar 3, 2025 | 35.43 | 35.88 | 34.89 | 35.62 | 35.39 | 0.82% | 81,831 |