Direxion Daily Utilities Bull 3X Shares (UTSL)
NYSEARCA: UTSL · Real-Time Price · USD
41.86
-1.31 (-3.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
UTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.90 | 43.29 | 41.85 | 41.86 | 41.86 | -3.03% | 160,792 |
| Dec 4, 2025 | 43.44 | 44.06 | 42.74 | 43.17 | 43.17 | -0.62% | 91,849 |
| Dec 3, 2025 | 44.00 | 44.23 | 42.89 | 43.44 | 43.44 | -1.03% | 104,618 |
| Dec 2, 2025 | 45.10 | 45.33 | 43.72 | 43.89 | 43.89 | -2.34% | 119,060 |
| Dec 1, 2025 | 47.34 | 47.34 | 44.79 | 44.94 | 44.94 | -6.69% | 201,620 |
| Nov 28, 2025 | 47.55 | 48.25 | 47.39 | 48.16 | 48.16 | 2.12% | 49,700 |
| Nov 26, 2025 | 46.10 | 47.40 | 46.09 | 47.16 | 47.16 | 3.65% | 49,849 |
| Nov 25, 2025 | 46.23 | 46.36 | 44.92 | 45.50 | 45.50 | -0.98% | 38,860 |
| Nov 24, 2025 | 44.68 | 46.35 | 43.93 | 45.95 | 45.95 | 3.24% | 53,732 |
| Nov 21, 2025 | 44.89 | 44.94 | 43.55 | 44.51 | 44.51 | 0.25% | 63,273 |
| Nov 20, 2025 | 46.13 | 46.89 | 44.30 | 44.40 | 44.40 | -1.49% | 95,782 |
| Nov 19, 2025 | 46.38 | 46.61 | 44.77 | 45.07 | 45.07 | -2.45% | 49,722 |
| Nov 18, 2025 | 46.78 | 47.51 | 46.20 | 46.20 | 46.20 | -1.20% | 70,203 |
| Nov 17, 2025 | 45.82 | 47.20 | 45.65 | 46.76 | 46.76 | 2.59% | 109,992 |
| Nov 14, 2025 | 45.13 | 46.55 | 44.75 | 45.58 | 45.58 | 0.18% | 87,649 |
| Nov 13, 2025 | 47.13 | 47.13 | 45.34 | 45.50 | 45.50 | -4.07% | 77,563 |
| Nov 12, 2025 | 47.16 | 47.56 | 46.69 | 47.43 | 47.43 | 0.79% | 51,228 |
| Nov 11, 2025 | 47.13 | 47.44 | 46.35 | 47.06 | 47.06 | - | 48,716 |
| Nov 10, 2025 | 47.61 | 48.18 | 45.84 | 47.06 | 47.06 | -0.11% | 109,767 |
| Nov 7, 2025 | 44.78 | 47.15 | 44.78 | 47.11 | 47.11 | 3.65% | 124,772 |
| Nov 6, 2025 | 45.50 | 46.66 | 45.18 | 45.45 | 45.45 | -0.96% | 91,006 |
| Nov 5, 2025 | 45.80 | 46.47 | 45.30 | 45.89 | 45.89 | - | 92,853 |
| Nov 4, 2025 | 46.22 | 46.27 | 45.35 | 45.89 | 45.89 | -1.23% | 76,222 |
| Nov 3, 2025 | 46.21 | 46.70 | 44.84 | 46.46 | 46.46 | 0.02% | 150,452 |
| Oct 31, 2025 | 46.73 | 47.04 | 45.65 | 46.45 | 46.45 | -2.02% | 70,580 |
| Oct 30, 2025 | 47.71 | 49.16 | 47.31 | 47.41 | 47.41 | -1.43% | 55,049 |
| Oct 29, 2025 | 47.94 | 48.87 | 47.38 | 48.10 | 48.10 | -0.17% | 117,557 |
| Oct 28, 2025 | 51.02 | 51.02 | 47.89 | 48.18 | 48.18 | -4.67% | 193,633 |
| Oct 27, 2025 | 50.30 | 50.63 | 48.80 | 50.54 | 50.54 | 0.82% | 88,390 |
| Oct 24, 2025 | 49.36 | 50.76 | 49.20 | 50.13 | 50.13 | 3.49% | 54,139 |
| Oct 23, 2025 | 49.44 | 49.48 | 47.80 | 48.44 | 48.44 | -0.31% | 31,882 |
| Oct 22, 2025 | 49.41 | 49.41 | 47.93 | 48.59 | 48.59 | -0.78% | 32,342 |
| Oct 21, 2025 | 50.73 | 50.73 | 48.25 | 48.97 | 48.97 | -2.82% | 47,461 |
| Oct 20, 2025 | 51.76 | 52.12 | 49.94 | 50.39 | 50.39 | -0.36% | 56,120 |
| Oct 17, 2025 | 51.37 | 51.45 | 49.93 | 50.57 | 50.57 | -1.35% | 72,391 |
| Oct 16, 2025 | 53.46 | 54.25 | 51.14 | 51.26 | 51.26 | -3.25% | 94,539 |
| Oct 15, 2025 | 51.83 | 53.27 | 51.58 | 52.98 | 52.98 | 4.17% | 100,623 |
| Oct 14, 2025 | 49.14 | 51.33 | 49.09 | 50.86 | 50.86 | 2.69% | 101,979 |
| Oct 13, 2025 | 48.53 | 50.17 | 48.53 | 49.53 | 49.53 | 2.27% | 65,202 |
| Oct 10, 2025 | 49.55 | 50.25 | 48.30 | 48.43 | 48.43 | -1.55% | 109,983 |
| Oct 9, 2025 | 50.00 | 50.43 | 48.81 | 49.19 | 49.19 | -0.69% | 93,027 |
| Oct 8, 2025 | 49.57 | 49.67 | 48.44 | 49.53 | 49.53 | 2.14% | 111,716 |
| Oct 7, 2025 | 48.35 | 49.13 | 48.10 | 48.49 | 48.49 | 1.32% | 83,047 |
| Oct 6, 2025 | 47.26 | 48.00 | 46.62 | 47.86 | 47.86 | 2.77% | 84,850 |
| Oct 3, 2025 | 45.34 | 47.76 | 45.34 | 46.57 | 46.57 | 3.33% | 92,971 |
| Oct 2, 2025 | 44.86 | 45.07 | 44.03 | 45.07 | 45.07 | -0.60% | 49,493 |
| Oct 1, 2025 | 44.29 | 45.53 | 44.27 | 45.34 | 45.34 | 2.98% | 81,853 |
| Sep 30, 2025 | 43.81 | 44.49 | 43.12 | 44.03 | 44.03 | 0.59% | 75,084 |
| Sep 29, 2025 | 43.51 | 43.99 | 42.47 | 43.77 | 43.77 | 0.85% | 90,000 |
| Sep 26, 2025 | 41.71 | 43.46 | 41.71 | 43.40 | 43.40 | 4.73% | 114,394 |
| Sep 25, 2025 | 42.53 | 42.70 | 41.43 | 41.44 | 41.44 | -2.93% | 136,130 |
| Sep 24, 2025 | 42.08 | 42.89 | 41.76 | 42.69 | 42.69 | 1.93% | 57,324 |
| Sep 23, 2025 | 41.03 | 41.93 | 40.83 | 41.88 | 41.88 | 1.21% | 60,592 |
| Sep 22, 2025 | 40.22 | 41.61 | 39.97 | 41.38 | 41.20 | 2.83% | 90,145 |
| Sep 19, 2025 | 39.65 | 40.62 | 39.13 | 40.24 | 40.07 | 2.03% | 71,973 |
| Sep 18, 2025 | 39.40 | 40.15 | 38.68 | 39.44 | 39.27 | 0.13% | 72,269 |
| Sep 17, 2025 | 39.74 | 40.34 | 39.13 | 39.39 | 39.22 | 0.59% | 84,432 |
| Sep 16, 2025 | 41.22 | 41.22 | 39.10 | 39.16 | 38.99 | -5.46% | 151,166 |
| Sep 15, 2025 | 41.14 | 41.86 | 41.14 | 41.42 | 41.24 | 0.75% | 78,056 |
| Sep 12, 2025 | 40.18 | 41.42 | 40.18 | 41.11 | 40.93 | 1.66% | 75,180 |
| Sep 11, 2025 | 39.89 | 40.60 | 39.64 | 40.44 | 40.27 | 1.30% | 84,022 |
| Sep 10, 2025 | 38.34 | 40.10 | 38.34 | 39.92 | 39.75 | 5.08% | 161,781 |
| Sep 9, 2025 | 37.15 | 38.33 | 37.00 | 37.99 | 37.83 | 2.04% | 90,242 |
| Sep 8, 2025 | 38.53 | 38.53 | 36.83 | 37.23 | 37.07 | -3.17% | 147,387 |
| Sep 5, 2025 | 39.12 | 39.35 | 37.50 | 38.45 | 38.29 | -0.83% | 93,318 |
| Sep 4, 2025 | 39.73 | 39.99 | 38.21 | 38.77 | 38.60 | -0.51% | 86,392 |
| Sep 3, 2025 | 38.88 | 39.14 | 38.35 | 38.97 | 38.80 | -0.74% | 83,743 |
| Sep 2, 2025 | 39.14 | 39.37 | 38.56 | 39.26 | 39.09 | -1.26% | 51,873 |
| Aug 29, 2025 | 40.32 | 40.32 | 39.50 | 39.76 | 39.59 | -1.09% | 50,734 |
| Aug 28, 2025 | 41.17 | 41.17 | 39.99 | 40.20 | 40.03 | -2.19% | 67,993 |
| Aug 27, 2025 | 41.13 | 41.35 | 40.75 | 41.10 | 40.92 | 0.12% | 44,874 |
| Aug 26, 2025 | 40.84 | 41.30 | 40.39 | 41.05 | 40.87 | 0.47% | 87,116 |
| Aug 25, 2025 | 41.84 | 41.97 | 40.74 | 40.86 | 40.68 | -3.31% | 66,016 |
| Aug 22, 2025 | 42.36 | 42.85 | 41.90 | 42.26 | 42.08 | 1.54% | 64,870 |
| Aug 21, 2025 | 42.57 | 43.19 | 41.30 | 41.62 | 41.44 | -2.21% | 72,945 |
| Aug 20, 2025 | 42.74 | 43.30 | 42.10 | 42.56 | 42.38 | 0.35% | 86,557 |
| Aug 19, 2025 | 41.34 | 42.41 | 41.16 | 42.41 | 42.23 | 2.89% | 62,012 |
| Aug 18, 2025 | 41.92 | 42.36 | 41.06 | 41.22 | 41.04 | -1.39% | 74,062 |
| Aug 15, 2025 | 42.05 | 42.36 | 41.00 | 41.80 | 41.62 | -0.81% | 102,586 |
| Aug 14, 2025 | 42.69 | 42.95 | 42.09 | 42.14 | 41.96 | -2.09% | 60,910 |
| Aug 13, 2025 | 42.94 | 43.08 | 41.88 | 43.04 | 42.86 | 0.70% | 112,907 |
| Aug 12, 2025 | 42.67 | 42.79 | 41.71 | 42.74 | 42.56 | 1.04% | 103,936 |
| Aug 11, 2025 | 42.93 | 42.93 | 41.69 | 42.30 | 42.12 | -0.84% | 102,586 |
| Aug 8, 2025 | 43.70 | 43.87 | 42.45 | 42.66 | 42.48 | -1.46% | 74,099 |
| Aug 7, 2025 | 41.64 | 43.61 | 41.21 | 43.29 | 43.10 | 3.19% | 90,568 |
| Aug 6, 2025 | 43.34 | 43.34 | 41.84 | 41.95 | 41.77 | -2.74% | 54,525 |
| Aug 5, 2025 | 44.83 | 45.09 | 42.73 | 43.13 | 42.95 | -3.17% | 143,609 |
| Aug 4, 2025 | 42.94 | 44.89 | 42.94 | 44.54 | 44.35 | 5.37% | 142,056 |
| Aug 1, 2025 | 42.03 | 42.97 | 41.03 | 42.27 | 42.09 | 0.17% | 92,366 |
| Jul 31, 2025 | 40.94 | 42.28 | 40.94 | 42.20 | 42.02 | 1.69% | 80,903 |
| Jul 30, 2025 | 41.01 | 42.56 | 40.86 | 41.50 | 41.32 | 2.12% | 102,893 |
| Jul 29, 2025 | 39.49 | 40.64 | 39.49 | 40.64 | 40.47 | 3.49% | 77,032 |
| Jul 28, 2025 | 40.53 | 40.53 | 38.99 | 39.27 | 39.10 | -3.28% | 74,474 |
| Jul 25, 2025 | 40.40 | 40.61 | 40.00 | 40.60 | 40.43 | 0.79% | 44,372 |
| Jul 24, 2025 | 40.59 | 40.84 | 39.99 | 40.28 | 40.11 | -0.30% | 81,939 |
| Jul 23, 2025 | 42.26 | 42.77 | 39.94 | 40.40 | 40.23 | -2.27% | 197,174 |
| Jul 22, 2025 | 40.18 | 41.43 | 40.18 | 41.34 | 41.16 | 3.63% | 152,844 |
| Jul 21, 2025 | 39.96 | 40.64 | 39.47 | 39.89 | 39.72 | 0.91% | 142,176 |
| Jul 18, 2025 | 38.09 | 39.92 | 37.93 | 39.53 | 39.36 | 4.55% | 152,615 |
| Jul 17, 2025 | 37.24 | 38.00 | 36.97 | 37.81 | 37.65 | 1.39% | 71,982 |