Direxion Daily Utilities Bull 3X Shares (NY:UTSL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	40.89	42.43	40.51	41.85	121,661	+1.31(+3.23%)
Dec 31, 2025	41.17	41.27	40.50	40.54	63,628	-0.80(-1.94%)
Dec 30, 2025	41.07	41.49	40.95	41.34	44,117	+0.24(+0.58%)
Dec 29, 2025	40.79	41.72	40.79	41.10	124,602	+0.21(+0.51%)
Dec 26, 2025	40.84	41.07	40.42	40.89	30,069	-0.14(-0.34%)
Dec 24, 2025	40.41	41.06	40.23	41.03	33,566	+0.64(+1.58%)
Dec 23, 2025	40.02	40.72	39.72	40.39	52,900	+0.33(+0.82%)
Dec 22, 2025	39.44	40.14	38.79	40.06	87,485	+0.48(+1.21%)
Dec 19, 2025	41.01	41.57	39.50	39.58	95,699	-1.66(-4.03%)
Dec 18, 2025	40.54	41.86	40.54	41.25	152,741	+1.24(+3.09%)
Dec 17, 2025	40.71	40.85	39.44	40.01	103,498	-0.93(-2.26%)
Dec 16, 2025	41.28	41.52	40.10	40.94	92,895	-0.46(-1.11%)
Dec 15, 2025	41.00	41.52	40.26	41.40	123,615	+1.07(+2.64%)
Dec 12, 2025	41.27	41.85	40.11	40.33	131,982	-0.64(-1.56%)
Dec 11, 2025	39.95	41.21	39.95	40.97	81,604	+0.96(+2.39%)
Dec 10, 2025	40.21	40.30	39.18	40.01	98,697	-0.15(-0.37%)
Dec 09, 2025	40.86	41.23	40.04	40.16	79,910	+0.04(+0.10%)
Dec 08, 2025	41.91	41.93	39.90	40.12	105,477	-1.59(-3.82%)
Dec 05, 2025	42.75	43.14	41.70	41.72	161,341	-1.31(-3.03%)
Dec 04, 2025	43.29	43.91	42.60	43.02	92,178	-0.27(-0.62%)
Dec 03, 2025	43.85	44.08	42.75	43.29	104,973	-0.45(-1.03%)
Dec 02, 2025	44.95	45.17	43.57	43.74	119,812	-1.05(-2.34%)
Dec 01, 2025	47.18	47.18	44.64	44.79	202,309	-3.21(-6.69%)
Nov 28, 2025	47.39	48.09	47.23	48.00	50,071	+1.00(+2.12%)
Nov 26, 2025	45.94	47.24	45.93	47.00	50,019	+1.65(+3.65%)
Nov 25, 2025	46.07	46.20	44.77	45.34	38,946	-0.45(-0.98%)
Nov 24, 2025	44.53	46.19	43.78	45.79	53,815	+1.44(+3.24%)
Nov 21, 2025	44.74	44.78	43.40	44.36	63,501	+0.11(+0.25%)
Nov 20, 2025	45.97	46.73	44.15	44.25	95,918	-0.67(-1.49%)
Nov 19, 2025	46.22	46.45	44.62	44.92	49,819	-1.13(-2.45%)
Nov 18, 2025	46.62	47.35	46.04	46.04	70,431	-0.56(-1.20%)
Nov 17, 2025	45.66	47.04	45.49	46.60	110,366	+1.18(+2.59%)
Nov 14, 2025	44.98	46.39	44.60	45.42	87,948	+0.08(+0.18%)
Nov 13, 2025	46.97	46.97	45.19	45.34	77,722	-1.92(-4.07%)
Nov 12, 2025	47.00	47.40	46.53	47.27	51,376	+0.37(+0.79%)
Nov 11, 2025	46.97	47.28	46.19	46.90	48,882	+0.00(+0.00%)
Nov 10, 2025	47.45	48.02	45.68	46.90	110,142	-0.05(-0.11%)
Nov 07, 2025	44.63	46.99	44.63	46.95	125,198	+1.65(+3.65%)
Nov 06, 2025	45.34	46.50	45.03	45.30	91,267	-0.44(-0.96%)
Nov 05, 2025	45.64	46.31	45.15	45.73	93,170	+0.00(+0.00%)
Nov 04, 2025	46.06	46.11	45.20	45.73	76,392	-0.57(-1.23%)