Direxion Daily Utilities Bull 3X ETF (UTSL)

NYSEARCA: UTSL · Real-Time Price · USD

49.33

+0.11 (0.22%)

At close: Apr 28, 2026, 4:00 PM EDT

49.33

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:33 PM EDT

UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.98	50.26	48.84	49.33	49.33	0.22%	30,685
Apr 27, 2026	49.47	50.13	49.15	49.22	49.22	-0.02%	63,236
Apr 24, 2026	48.59	49.53	47.94	49.23	49.23	0.45%	80,976
Apr 23, 2026	46.49	49.03	46.49	49.01	49.01	8.26%	110,930
Apr 22, 2026	46.58	47.50	44.82	45.27	45.27	-0.57%	66,044
Apr 21, 2026	48.49	48.49	45.45	45.53	45.53	-5.07%	97,286
Apr 20, 2026	49.28	49.91	47.75	47.96	47.96	-2.90%	116,830
Apr 17, 2026	49.92	49.92	47.75	49.39	49.39	-1.22%	160,432
Apr 16, 2026	48.90	50.11	48.45	50.00	50.00	1.90%	105,238
Apr 15, 2026	49.81	49.84	48.54	49.07	49.07	-2.91%	44,381
Apr 14, 2026	50.19	50.70	48.76	50.54	50.54	0.58%	53,515
Apr 13, 2026	51.78	51.78	49.44	50.25	50.25	-3.74%	118,251
Apr 10, 2026	52.59	53.67	51.83	52.20	52.20	-1.14%	59,569
Apr 9, 2026	51.32	54.58	51.32	52.80	52.80	2.44%	88,688
Apr 8, 2026	50.04	51.60	49.08	51.54	51.54	2.94%	114,788
Apr 7, 2026	49.25	50.46	49.25	50.07	50.07	0.85%	50,759
Apr 6, 2026	49.87	50.62	49.54	49.65	49.65	-1.29%	40,257
Apr 2, 2026	49.22	50.96	48.75	50.30	50.30	1.58%	67,173
Apr 1, 2026	48.44	50.00	48.44	49.52	49.52	1.79%	65,794
Mar 31, 2026	48.76	48.90	46.90	48.65	48.65	-0.75%	157,090
Mar 30, 2026	49.36	50.25	48.52	49.02	49.02	2.06%	91,720
Mar 27, 2026	47.30	49.41	47.23	48.03	48.03	1.74%	77,499
Mar 26, 2026	46.65	47.60	46.38	47.21	47.21	0.58%	110,145
Mar 25, 2026	47.63	48.07	46.82	46.94	46.94	1.08%	54,675
Mar 24, 2026	44.83	47.78	44.60	46.44	46.44	1.40%	67,455
Mar 23, 2026	46.16	47.00	45.11	45.80	45.54	2.92%	174,444
Mar 20, 2026	50.45	50.97	43.89	44.50	44.25	-12.28%	265,813
Mar 19, 2026	50.96	51.87	49.04	50.73	50.44	-1.32%	113,282
Mar 18, 2026	52.45	52.69	51.36	51.41	51.12	-2.45%	78,341
Mar 17, 2026	53.95	54.30	52.53	52.70	52.40	-0.77%	87,356
Mar 16, 2026	53.74	53.84	52.14	53.11	52.81	1.90%	74,312
Mar 13, 2026	52.00	53.30	51.91	52.12	51.82	2.74%	110,645
Mar 12, 2026	48.91	52.42	48.77	50.73	50.44	2.09%	129,068
Mar 11, 2026	50.70	50.70	49.13	49.69	49.41	-2.40%	123,382
Mar 10, 2026	51.23	52.41	50.65	50.91	50.62	-1.87%	156,494
Mar 9, 2026	50.96	52.10	49.31	51.88	51.59	0.58%	190,320
Mar 6, 2026	51.14	52.24	50.29	51.58	51.29	-1.17%	134,003
Mar 5, 2026	52.26	52.27	50.73	52.19	51.89	-2.28%	173,767
Mar 4, 2026	52.67	53.85	51.70	53.41	53.11	1.31%	62,736
Mar 3, 2026	51.54	53.93	49.01	52.72	52.42	-1.92%	203,281
Mar 2, 2026	54.04	55.09	53.74	53.75	53.44	-2.38%	143,715
Feb 27, 2026	53.11	55.21	53.11	55.06	54.75	3.54%	153,110
Feb 26, 2026	53.53	53.88	52.38	53.18	52.88	-1.10%	113,604
Feb 25, 2026	53.48	54.06	51.34	53.77	53.46	0.94%	199,555
Feb 24, 2026	51.38	53.39	50.22	53.27	52.97	3.28%	129,059
Feb 23, 2026	50.59	52.54	50.59	51.58	51.29	2.16%	140,608
Feb 20, 2026	50.33	50.78	49.14	50.49	50.20	1.32%	72,914
Feb 19, 2026	48.77	49.95	48.77	49.83	49.55	3.45%	129,093
Feb 18, 2026	50.80	51.00	47.91	48.17	47.90	-5.07%	169,778
Feb 17, 2026	51.97	52.90	50.32	50.74	50.45	-0.76%	245,948
Feb 13, 2026	47.15	51.42	47.12	51.13	50.84	7.91%	289,424
Feb 12, 2026	45.87	48.75	45.87	47.38	47.11	4.64%	323,258
Feb 11, 2026	44.61	45.41	43.99	45.28	45.02	2.70%	146,493
Feb 10, 2026	42.80	45.06	42.37	44.09	43.84	4.85%	266,875
Feb 9, 2026	41.64	42.25	41.00	42.05	41.81	0.96%	64,395
Feb 6, 2026	42.22	43.13	40.64	41.65	41.41	1.36%	198,909
Feb 5, 2026	41.35	41.66	40.36	41.09	40.86	0.34%	128,317
Feb 4, 2026	42.20	42.60	40.77	40.95	40.72	-1.37%	72,290
Feb 3, 2026	39.76	41.90	39.76	41.52	41.28	4.53%	123,706
Feb 2, 2026	41.62	42.14	39.53	39.72	39.49	-4.84%	142,258
Jan 30, 2026	41.51	41.74	40.20	41.74	41.50	-0.19%	126,528
Jan 29, 2026	42.32	43.07	41.11	41.82	41.58	0.10%	228,098
Jan 28, 2026	42.16	42.74	41.31	41.78	41.54	-0.64%	124,553
Jan 27, 2026	40.43	42.42	39.80	42.05	41.81	3.65%	152,775
Jan 26, 2026	40.15	41.39	40.12	40.57	40.34	2.19%	107,076
Jan 23, 2026	40.07	40.20	39.00	39.70	39.47	-1.32%	105,083
Jan 22, 2026	41.43	41.66	39.93	40.23	40.00	-2.12%	108,608
Jan 21, 2026	41.73	41.73	40.14	41.10	40.87	0.56%	131,534
Jan 20, 2026	41.49	41.97	40.46	40.87	40.64	-3.13%	146,340
Jan 16, 2026	41.50	42.46	40.92	42.19	41.95	-1.54%	158,565
Jan 15, 2026	42.00	43.42	42.00	42.85	42.61	2.98%	136,397
Jan 14, 2026	40.61	41.96	40.61	41.61	41.37	2.16%	121,109
Jan 13, 2026	39.90	40.99	39.44	40.73	40.50	1.85%	118,595
Jan 12, 2026	39.38	40.26	39.20	39.99	39.76	0.53%	95,813
Jan 9, 2026	39.83	40.76	39.72	39.78	39.55	3.78%	172,127
Jan 8, 2026	37.94	39.16	37.94	38.33	38.11	0.74%	96,290
Jan 7, 2026	41.17	41.17	37.71	38.05	37.83	-7.24%	290,478
Jan 6, 2026	40.55	41.13	39.95	41.02	40.79	1.31%	107,120
Jan 5, 2026	41.80	42.10	38.62	40.49	40.26	-3.25%	242,038
Jan 2, 2026	40.89	42.43	40.51	41.85	41.61	3.23%	121,691
Dec 31, 2025	41.17	41.27	40.50	40.54	40.31	-1.94%	63,628
Dec 30, 2025	41.07	41.49	40.95	41.34	41.11	0.58%	44,213
Dec 29, 2025	40.79	41.72	40.79	41.10	40.87	0.51%	124,638
Dec 26, 2025	40.84	41.07	40.42	40.89	40.66	-0.34%	30,069
Dec 24, 2025	40.41	41.06	40.23	41.03	40.80	1.58%	33,566
Dec 23, 2025	40.02	40.72	39.72	40.39	40.16	0.47%	53,391
Dec 22, 2025	39.57	40.28	38.92	40.20	39.84	1.21%	87,250
Dec 19, 2025	41.15	41.71	39.64	39.72	39.36	-4.03%	95,373
Dec 18, 2025	40.68	42.00	40.68	41.39	41.02	3.09%	152,271
Dec 17, 2025	40.85	40.99	39.57	40.15	39.79	-2.26%	103,171
Dec 16, 2025	41.42	41.66	40.24	41.08	40.71	-1.11%	92,710
Dec 15, 2025	41.14	41.66	40.40	41.54	41.16	2.64%	123,322
Dec 12, 2025	41.41	41.99	40.25	40.47	40.10	-1.56%	131,533
Dec 11, 2025	40.09	41.35	40.09	41.11	40.74	2.39%	81,994
Dec 10, 2025	40.35	40.44	39.31	40.15	39.79	-0.37%	98,383
Dec 9, 2025	41.00	41.38	40.18	40.30	39.93	0.10%	79,639
Dec 8, 2025	42.05	42.07	40.04	40.26	39.90	-3.82%	105,817
Dec 5, 2025	42.90	43.29	41.85	41.86	41.48	-3.03%	160,792
Dec 4, 2025	43.44	44.06	42.74	43.17	42.78	-0.62%	91,865
Dec 3, 2025	44.00	44.23	42.89	43.44	43.05	-1.03%	104,619