Direxion Daily Utilities Bull 3X Shares (UTSL)

NYSEARCA: UTSL · Real-Time Price · USD

52.19

-1.22 (-2.28%)

At close: Mar 5, 2026, 4:00 PM EST

50.96

-1.23 (-2.35%)

Pre-market: Mar 6, 2026, 9:02 AM EST

UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	52.26	52.27	50.73	52.19	52.19	-2.28%	172,324
Mar 4, 2026	52.67	53.85	51.70	53.41	53.41	1.31%	62,266
Mar 3, 2026	51.54	53.93	49.01	52.72	52.72	-1.92%	203,120
Mar 2, 2026	54.04	55.09	53.74	53.75	53.75	-2.38%	142,839
Feb 27, 2026	53.11	55.21	53.11	55.06	55.06	3.54%	152,918
Feb 26, 2026	53.53	53.88	52.38	53.18	53.18	-1.10%	113,213
Feb 25, 2026	53.48	54.06	51.34	53.77	53.77	0.94%	198,976
Feb 24, 2026	51.38	53.39	50.22	53.27	53.27	3.28%	127,606
Feb 23, 2026	50.59	52.54	50.59	51.58	51.58	2.16%	139,655
Feb 20, 2026	50.33	50.78	49.14	50.49	50.49	1.32%	72,367
Feb 19, 2026	48.77	49.95	48.77	49.83	49.83	3.45%	127,991
Feb 18, 2026	50.80	51.00	47.91	48.17	48.17	-5.07%	169,193
Feb 17, 2026	51.97	52.90	50.32	50.74	50.74	-0.76%	243,444
Feb 13, 2026	47.15	51.42	47.12	51.13	51.13	7.91%	285,293
Feb 12, 2026	45.87	48.75	45.87	47.38	47.38	4.64%	322,250
Feb 11, 2026	44.61	45.41	43.99	45.28	45.28	2.70%	145,165
Feb 10, 2026	42.80	45.06	42.37	44.09	44.09	4.85%	266,350
Feb 9, 2026	41.64	42.25	41.00	42.05	42.05	0.96%	64,373
Feb 6, 2026	42.22	43.13	40.64	41.65	41.65	1.36%	198,526
Feb 5, 2026	41.35	41.66	40.36	41.09	41.09	0.34%	106,313
Feb 4, 2026	42.20	42.60	40.77	40.95	40.95	-1.37%	72,001
Feb 3, 2026	39.76	41.90	39.76	41.52	41.52	4.53%	123,255
Feb 2, 2026	41.62	42.14	39.53	39.72	39.72	-4.84%	141,689
Jan 30, 2026	41.51	41.74	40.20	41.74	41.74	-0.19%	126,319
Jan 29, 2026	42.32	43.07	41.11	41.82	41.82	0.10%	227,613
Jan 28, 2026	42.16	42.74	41.31	41.78	41.78	-0.64%	123,158
Jan 27, 2026	40.43	42.42	39.80	42.05	42.05	3.65%	152,118
Jan 26, 2026	40.15	41.39	40.12	40.57	40.57	2.19%	106,847
Jan 23, 2026	40.07	40.20	39.00	39.70	39.70	-1.32%	103,957
Jan 22, 2026	41.43	41.66	39.93	40.23	40.23	-2.12%	107,208
Jan 21, 2026	41.73	41.73	40.14	41.10	41.10	0.56%	130,635
Jan 20, 2026	41.49	41.97	40.46	40.87	40.87	-3.13%	146,223
Jan 16, 2026	41.50	42.46	40.92	42.19	42.19	-1.54%	156,992
Jan 15, 2026	42.00	43.42	42.00	42.85	42.85	2.98%	134,820
Jan 14, 2026	40.61	41.96	40.61	41.61	41.61	2.16%	118,905
Jan 13, 2026	39.90	40.99	39.44	40.73	40.73	1.85%	116,695
Jan 12, 2026	39.38	40.26	39.20	39.99	39.99	0.53%	94,157
Jan 9, 2026	39.83	40.76	39.72	39.78	39.78	3.78%	170,664
Jan 8, 2026	37.94	39.16	37.94	38.33	38.33	0.74%	96,203
Jan 7, 2026	41.17	41.17	37.71	38.05	38.05	-7.24%	288,642
Jan 6, 2026	40.55	41.13	39.95	41.02	41.02	1.31%	107,099
Jan 5, 2026	41.80	42.10	38.62	40.49	40.49	-3.25%	241,029
Jan 2, 2026	40.89	42.43	40.51	41.85	41.85	3.23%	121,490
Dec 31, 2025	41.17	41.27	40.50	40.54	40.54	-1.94%	63,314
Dec 30, 2025	41.07	41.49	40.95	41.34	41.34	0.58%	44,117
Dec 29, 2025	40.79	41.72	40.79	41.10	41.10	0.51%	124,613
Dec 26, 2025	40.84	41.07	40.42	40.89	40.89	-0.34%	30,005
Dec 24, 2025	40.41	41.06	40.23	41.03	41.03	1.58%	33,101
Dec 23, 2025	40.02	40.72	39.72	40.39	40.39	0.47%	53,391
Dec 22, 2025	39.57	40.28	38.92	40.20	40.06	1.21%	87,250
Dec 19, 2025	41.15	41.71	39.64	39.72	39.58	-4.03%	95,373
Dec 18, 2025	40.68	42.00	40.68	41.39	41.25	3.09%	152,271
Dec 17, 2025	40.85	40.99	39.57	40.15	40.01	-2.26%	103,171
Dec 16, 2025	41.42	41.66	40.24	41.08	40.94	-1.11%	92,710
Dec 15, 2025	41.14	41.66	40.40	41.54	41.40	2.64%	123,322
Dec 12, 2025	41.41	41.99	40.25	40.47	40.33	-1.56%	131,533
Dec 11, 2025	40.09	41.35	40.09	41.11	40.97	2.39%	81,994
Dec 10, 2025	40.35	40.44	39.31	40.15	40.01	-0.37%	98,383
Dec 9, 2025	41.00	41.38	40.18	40.30	40.16	0.10%	79,639
Dec 8, 2025	42.05	42.07	40.04	40.26	40.12	-3.82%	105,817
Dec 5, 2025	42.90	43.29	41.85	41.86	41.72	-3.03%	160,792
Dec 4, 2025	43.44	44.06	42.74	43.17	43.02	-0.62%	91,865
Dec 3, 2025	44.00	44.23	42.89	43.44	43.29	-1.03%	104,619
Dec 2, 2025	45.10	45.33	43.72	43.89	43.74	-2.34%	119,506
Dec 1, 2025	47.34	47.34	44.79	44.94	44.79	-6.69%	202,158
Nov 28, 2025	47.55	48.25	47.39	48.16	48.00	2.12%	49,901
Nov 26, 2025	46.10	47.40	46.09	47.16	47.00	3.65%	49,849
Nov 25, 2025	46.23	46.36	44.92	45.50	45.35	-0.98%	38,860
Nov 24, 2025	44.68	46.35	43.93	45.95	45.79	3.24%	53,733
Nov 21, 2025	44.89	44.94	43.55	44.51	44.36	0.25%	63,285
Nov 20, 2025	46.13	46.89	44.30	44.40	44.25	-1.49%	95,782
Nov 19, 2025	46.38	46.61	44.77	45.07	44.92	-2.45%	49,722
Nov 18, 2025	46.78	47.51	46.20	46.20	46.04	-1.20%	70,203
Nov 17, 2025	45.82	47.20	45.65	46.76	46.60	2.59%	109,992
Nov 14, 2025	45.13	46.55	44.75	45.58	45.43	0.18%	87,649
Nov 13, 2025	47.13	47.13	45.34	45.50	45.35	-4.07%	77,563
Nov 12, 2025	47.16	47.56	46.69	47.43	47.27	0.79%	51,228
Nov 11, 2025	47.13	47.44	46.35	47.06	46.90	-	48,716
Nov 10, 2025	47.61	48.18	45.84	47.06	46.90	-0.11%	109,767
Nov 7, 2025	44.78	47.15	44.78	47.11	46.95	3.65%	124,772
Nov 6, 2025	45.50	46.66	45.18	45.45	45.30	-0.96%	91,006
Nov 5, 2025	45.80	46.47	45.30	45.89	45.73	-	92,853
Nov 4, 2025	46.22	46.27	45.35	45.89	45.73	-1.23%	76,222
Nov 3, 2025	46.21	46.70	44.84	46.46	46.30	0.02%	150,452
Oct 31, 2025	46.73	47.04	45.65	46.45	46.29	-2.02%	70,580
Oct 30, 2025	47.71	49.16	47.31	47.41	47.25	-1.43%	55,049
Oct 29, 2025	47.94	48.87	47.38	48.10	47.94	-0.17%	117,557
Oct 28, 2025	51.02	51.02	47.89	48.18	48.02	-4.67%	193,633
Oct 27, 2025	50.30	50.63	48.80	50.54	50.37	0.82%	88,390
Oct 24, 2025	49.36	50.76	49.20	50.13	49.96	3.49%	54,139
Oct 23, 2025	49.44	49.48	47.80	48.44	48.28	-0.31%	31,882
Oct 22, 2025	49.41	49.41	47.93	48.59	48.42	-0.78%	32,342
Oct 21, 2025	50.73	50.73	48.25	48.97	48.80	-2.82%	47,461
Oct 20, 2025	51.76	52.12	49.94	50.39	50.22	-0.36%	56,120
Oct 17, 2025	51.37	51.45	49.93	50.57	50.40	-1.35%	72,391
Oct 16, 2025	53.46	54.25	51.14	51.26	51.09	-3.25%	94,539
Oct 15, 2025	51.83	53.27	51.58	52.98	52.80	4.17%	100,623
Oct 14, 2025	49.14	51.33	49.09	50.86	50.69	2.69%	101,979
Oct 13, 2025	48.53	50.17	48.53	49.53	49.36	2.27%	65,202
Oct 10, 2025	49.55	50.25	48.30	48.43	48.27	-1.55%	109,983