Direxion Daily Utilities Bull 3X Shares

UTSL
🏛️ usa →
43.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.10 21.23 20.72 21.15 0.2M
2023-12-28 20.62 21.30 20.62 21.27 0.1M
2023-12-27 20.96 20.96 20.50 20.82 0.1M
2023-12-26 20.50 21.06 20.44 20.89 0.2M
2023-12-22 20.40 21.04 20.38 20.49 0.2M
2023-12-21 20.59 20.72 19.87 20.25 0.2M
2023-12-20 21.76 21.76 20.38 20.45 0.2M
2023-12-19 21.71 21.79 21.36 21.73 0.2M
2023-12-18 21.64 21.95 21.24 21.38 0.2M
2023-12-15 22.11 22.29 21.06 21.51 0.4M
2023-12-14 24.09 24.47 22.63 22.75 0.3M
2023-12-13 21.31 23.66 21.00 23.66 0.3M
2023-12-12 21.61 21.61 20.78 21.26 0.1M
2023-12-11 20.87 21.59 20.80 21.54 0.1M
2023-12-08 21.10 21.25 20.65 21.13 0.1M
2023-12-07 21.44 21.70 20.95 21.28 0.1M
2023-12-06 20.85 21.45 20.77 21.45 0.1M
2023-12-05 21.02 21.07 20.35 20.59 0.1M
2023-12-04 20.96 21.55 20.92 21.04 0.1M
2023-12-01 20.51 21.30 20.19 21.30 0.2M
2023-11-30 20.40 20.63 20.08 20.58 0.1M
2023-11-29 20.98 21.06 20.09 20.27 0.2M
2023-11-28 20.64 21.24 20.40 20.81 0.1M
2023-11-27 20.50 20.75 20.16 20.63 0.1M
2023-11-24 20.29 20.56 20.16 20.56 0.0M
2023-11-22 20.30 20.41 19.85 20.40 0.1M
2023-11-21 19.95 20.24 19.60 20.15 0.1M
2023-11-20 19.94 20.21 19.28 20.02 0.1M
2023-11-17 20.44 20.44 19.95 20.22 0.1M
2023-11-16 20.00 20.50 20.00 20.07 0.1M
2023-11-15 19.79 20.59 19.62 19.75 0.2M
2023-11-14 19.06 19.98 18.91 19.97 0.3M
2023-11-13 18.26 18.26 17.72 17.81 0.1M
2023-11-10 18.40 18.49 18.14 18.46 0.1M
2023-11-09 18.98 19.21 18.17 18.20 0.2M
2023-11-08 19.12 19.12 18.32 18.98 0.3M
2023-11-07 19.81 19.92 19.31 19.41 0.1M
2023-11-06 20.01 20.26 19.78 19.81 0.2M
2023-11-03 20.50 20.72 19.99 19.99 0.3M
2023-11-02 18.83 19.95 18.69 19.67 0.2M
2023-11-01 18.05 18.93 17.60 18.60 0.2M
2023-10-31 17.82 18.04 17.50 17.99 0.1M
2023-10-30 17.45 17.85 16.99 17.56 0.1M
2023-10-27 17.93 18.20 17.01 17.18 0.2M
2023-10-26 17.96 18.68 17.92 18.18 0.2M
2023-10-25 17.31 17.86 17.19 17.75 0.2M
2023-10-24 16.96 17.68 16.80 17.51 0.2M
2023-10-23 16.36 16.91 15.81 16.23 0.2M
2023-10-20 17.06 17.55 16.67 16.68 0.2M
2023-10-19 17.64 18.06 17.16 17.22 0.1M
2023-10-18 18.11 18.50 17.42 17.74 0.2M
2023-10-17 17.94 18.55 17.86 18.24 0.1M
2023-10-16 17.92 18.58 17.62 18.39 0.1M
2023-10-13 17.75 18.17 17.48 17.85 0.2M
2023-10-12 17.86 18.15 16.81 17.28 0.3M
2023-10-11 17.62 18.17 17.24 18.14 0.4M
2023-10-10 16.61 17.31 16.61 17.29 0.3M
2023-10-09 16.04 16.60 15.87 16.59 0.2M
2023-10-06 15.08 16.26 14.11 16.15 0.5M
2023-10-05 15.68 15.78 15.06 15.52 0.3M
2023-10-04 16.16 16.16 15.06 15.79 0.4M
2023-10-03 15.00 15.99 14.27 15.86 0.8M
2023-10-02 17.59 17.59 14.73 15.26 0.8M
2023-09-29 18.25 18.60 17.54 17.82 0.2M
2023-09-28 19.11 19.30 17.67 17.71 0.2M
2023-09-27 20.16 20.16 18.83 18.94 0.2M
2023-09-26 21.95 21.95 20.00 20.12 0.2M
2023-09-25 21.89 22.15 21.46 22.14 0.1M
2023-09-22 22.27 22.67 21.80 22.27 0.1M
2023-09-21 22.97 23.19 22.38 22.42 0.1M
2023-09-20 23.44 23.81 22.97 23.15 0.1M
2023-09-19 23.43 23.62 23.06 23.10 0.0M
2023-09-18 23.58 23.82 23.11 23.59 0.1M
2023-09-15 23.76 24.41 23.63 23.67 0.1M
2023-09-14 23.37 24.04 23.34 23.98 0.2M
2023-09-13 22.25 23.30 22.25 23.02 0.1M
2023-09-12 22.14 22.40 21.70 22.23 0.1M
2023-09-11 21.83 22.49 21.83 22.13 0.2M
2023-09-08 21.41 22.00 21.25 21.93 0.1M
2023-09-07 20.99 21.82 20.94 21.30 0.2M
2023-09-06 20.59 20.59 20.17 20.50 0.1M
2023-09-05 21.32 21.39 20.09 20.43 0.3M
2023-09-01 22.24 22.27 20.91 21.41 0.2M
2023-08-31 22.55 22.72 21.75 21.75 0.1M
2023-08-30 22.66 22.95 22.17 22.45 0.1M
2023-08-29 22.63 22.94 22.35 22.75 0.1M
2023-08-28 22.71 22.99 22.38 22.50 0.1M
2023-08-25 22.16 22.82 22.07 22.50 0.2M
2023-08-24 22.28 23.22 21.98 22.04 0.1M
2023-08-23 22.48 22.54 22.00 22.48 0.1M
2023-08-22 22.05 22.34 21.76 22.18 0.1M
2023-08-21 22.25 22.39 21.47 22.01 0.2M
2023-08-18 22.08 22.53 21.98 22.43 0.1M
2023-08-17 22.34 22.97 22.08 22.11 0.1M
2023-08-16 22.27 22.54 22.01 22.28 0.2M
2023-08-15 22.71 22.71 21.96 21.99 0.2M
2023-08-14 23.72 23.72 22.85 23.14 0.2M
2023-08-11 23.39 23.78 23.17 23.72 0.1M
2023-08-10 23.89 24.25 23.16 23.35 0.1M
2023-08-09 23.55 24.19 23.33 23.59 0.2M
2023-08-08 23.03 23.44 22.47 23.42 0.2M
2023-08-07 23.29 23.68 23.10 23.12 0.2M
2023-08-04 24.14 24.60 22.81 23.14 0.4M
2023-08-03 25.67 25.67 23.92 24.01 0.4M
2023-08-02 25.72 26.06 25.30 25.76 0.2M
2023-08-01 26.71 27.03 25.71 25.78 0.1M
2023-07-31 27.12 27.35 26.38 26.79 0.1M
2023-07-28 27.39 27.73 26.32 26.74 0.2M
2023-07-27 28.36 28.45 26.76 26.90 0.1M
2023-07-26 28.43 29.34 28.08 28.40 0.1M
2023-07-25 28.19 28.67 27.96 28.43 0.1M
2023-07-24 28.72 28.75 27.93 28.26 0.2M
2023-07-21 27.48 28.86 27.48 28.55 0.2M
2023-07-20 26.12 27.42 25.78 27.31 0.1M
2023-07-19 25.28 26.35 25.28 25.94 0.1M
2023-07-18 25.75 26.27 24.51 25.19 0.2M
2023-07-17 26.44 26.46 25.75 25.77 0.1M
2023-07-14 27.03 27.04 26.25 26.74 0.2M
2023-07-13 26.79 27.04 26.48 27.03 0.1M
2023-07-12 25.88 26.81 25.79 26.75 0.3M
2023-07-11 24.81 25.68 24.69 25.68 0.1M
2023-07-10 25.13 25.15 24.21 24.79 0.1M
2023-07-07 25.16 25.59 24.90 25.11 0.1M
2023-07-06 26.08 26.08 25.38 25.70 0.1M
2023-07-05 25.35 27.22 25.35 26.63 0.1M
2023-07-03 25.04 25.79 25.00 25.75 0.0M
2023-06-30 24.54 25.32 24.53 25.26 0.1M
2023-06-29 24.00 24.79 23.70 24.42 0.1M
2023-06-28 25.40 25.40 24.26 24.48 0.1M
2023-06-27 25.71 25.79 25.37 25.59 0.0M
2023-06-26 24.86 25.80 24.70 25.58 0.0M
2023-06-23 26.00 26.40 24.75 24.84 0.1M
2023-06-22 26.61 27.00 25.83 26.00 0.0M
2023-06-21 25.86 26.70 24.88 26.61 0.1M
2023-06-20 27.28 27.28 26.05 26.16 0.1M
2023-06-16 26.85 27.76 26.85 27.07 0.1M
2023-06-15 26.28 26.85 26.07 26.66 0.1M
2023-06-14 26.25 26.77 25.73 25.91 0.1M
2023-06-13 25.66 26.16 25.31 25.93 0.1M
2023-06-12 26.20 26.24 25.67 25.92 0.1M
2023-06-09 26.46 26.58 26.08 26.08 0.1M
2023-06-08 26.44 26.71 25.68 26.57 0.1M
2023-06-07 25.13 26.39 24.62 26.24 0.1M
2023-06-06 25.35 25.42 24.85 25.00 0.1M
2023-06-05 24.87 25.81 24.77 25.07 0.1M
2023-06-02 23.85 24.97 23.50 24.72 0.1M
2023-06-01 24.92 24.92 23.58 24.04 0.1M
2023-05-31 24.08 24.88 23.47 24.60 0.1M
2023-05-30 24.24 24.64 23.79 23.91 0.1M
2023-05-26 24.20 24.20 23.50 24.18 0.1M
2023-05-25 25.02 25.02 23.70 24.22 0.1M
2023-05-24 25.89 25.89 25.27 25.27 0.1M
2023-05-23 25.76 26.49 25.60 25.78 0.0M
2023-05-22 26.17 26.57 25.76 26.05 0.0M
2023-05-19 26.59 26.94 26.00 26.01 0.1M
2023-05-18 26.19 26.23 25.51 26.20 0.2M
2023-05-17 26.90 26.90 26.15 26.48 0.1M
2023-05-16 28.27 28.46 26.65 26.65 0.1M
2023-05-15 30.06 30.20 28.28 28.60 0.0M
2023-05-12 29.76 30.30 29.29 29.73 0.0M
2023-05-11 30.11 30.15 28.90 29.27 0.1M
2023-05-10 30.05 30.47 29.44 30.26 0.0M
2023-05-09 29.37 29.50 28.86 29.50 0.0M
2023-05-08 29.70 30.32 29.34 29.60 0.0M
2023-05-05 29.04 29.95 29.04 29.81 0.1M
2023-05-04 28.67 29.64 28.03 29.31 0.1M
2023-05-03 29.20 29.80 28.61 28.65 0.0M
2023-05-02 29.94 29.94 28.53 28.99 0.1M
2023-05-01 29.71 30.84 29.71 30.09 0.1M
2023-04-28 30.09 30.41 29.41 29.87 0.1M
2023-04-27 29.04 29.95 29.04 29.94 0.0M
2023-04-26 30.66 30.66 28.92 29.01 0.2M
2023-04-25 31.12 31.67 31.00 31.25 0.0M
2023-04-24 30.90 31.49 30.37 31.36 0.0M
2023-04-21 30.90 31.45 30.41 30.90 0.0M
2023-04-20 30.78 30.86 30.11 30.59 0.0M
2023-04-19 29.99 30.91 29.99 30.68 0.1M
2023-04-18 30.50 30.65 29.70 29.98 0.1M
2023-04-17 29.93 30.53 29.59 30.46 0.0M
2023-04-14 30.50 30.50 29.61 29.99 0.0M
2023-04-13 30.97 31.28 29.37 31.03 0.1M
2023-04-12 31.31 31.71 30.77 31.08 0.0M
2023-04-11 30.93 31.39 30.75 31.16 0.0M
2023-04-10 30.96 31.13 29.84 31.13 0.1M
2023-04-06 31.24 31.46 30.40 31.33 0.1M
2023-04-05 28.59 30.85 28.59 30.62 0.2M
2023-04-04 28.04 28.54 27.80 28.45 0.0M
2023-04-03 28.62 28.67 27.63 28.04 0.0M
2023-03-31 28.44 28.64 27.84 28.61 0.0M
2023-03-30 28.02 28.43 27.71 28.07 0.0M
2023-03-29 27.18 27.82 27.18 27.72 0.1M
2023-03-28 26.36 27.34 26.22 26.60 0.0M
2023-03-27 26.60 27.05 26.16 26.39 0.1M
2023-03-24 24.03 26.30 24.02 26.30 0.2M
2023-03-23 24.80 25.46 23.69 24.05 0.2M
2023-03-22 26.00 26.60 24.78 24.83 0.1M
2023-03-21 28.48 28.48 25.27 26.41 0.1M
2023-03-20 27.86 28.60 27.86 28.44 0.1M
2023-03-17 28.58 28.58 27.13 27.76 0.1M
2023-03-16 27.91 29.08 27.45 28.55 0.1M
2023-03-15 26.66 28.51 26.46 28.01 0.1M
2023-03-14 26.70 27.52 26.21 26.95 0.2M
2023-03-13 24.80 27.56 24.69 25.94 0.3M
2023-03-10 26.20 26.35 24.44 24.82 0.2M
2023-03-09 27.01 27.66 25.90 26.09 0.1M
2023-03-08 26.17 26.82 25.81 26.77 0.0M
2023-03-07 27.72 27.72 25.76 26.08 0.1M
2023-03-06 27.22 27.70 27.03 27.51 0.0M
2023-03-03 26.24 27.11 25.46 27.11 0.1M
2023-03-02 24.18 25.83 24.18 25.83 0.1M
2023-03-01 25.54 25.54 24.10 24.48 0.2M
2023-02-28 26.76 27.14 25.73 25.74 0.1M
2023-02-27 28.12 28.76 26.99 27.19 0.0M
2023-02-24 27.05 27.98 26.66 27.75 0.0M
2023-02-23 28.37 28.37 27.42 27.76 0.0M
2023-02-22 28.58 29.09 27.97 28.18 0.0M
2023-02-21 29.73 29.73 28.50 28.56 0.1M
2023-02-17 29.20 30.55 29.00 30.22 0.0M
2023-02-16 29.35 29.66 28.37 29.34 0.0M
2023-02-15 29.00 30.05 28.91 30.02 0.0M
2023-02-14 29.57 30.30 29.00 29.40 0.0M
2023-02-13 29.29 29.99 29.29 29.83 0.0M
2023-02-10 27.70 29.35 27.69 29.28 0.1M
2023-02-09 29.17 29.50 27.58 27.69 0.0M
2023-02-08 29.93 29.93 28.47 28.89 0.0M
2023-02-07 30.05 30.65 29.20 30.41 0.0M
2023-02-06 29.22 30.50 29.22 30.50 0.0M
2023-02-03 31.30 31.30 28.50 29.73 0.1M
2023-02-02 31.87 32.70 30.88 31.68 0.1M
2023-02-01 30.95 32.17 30.39 31.50 0.1M
2023-01-31 30.87 31.36 29.88 31.36 0.0M
2023-01-30 30.78 31.73 30.64 30.72 0.0M
2023-01-27 30.94 31.47 30.70 31.13 0.0M
2023-01-26 30.57 31.30 30.31 31.16 0.0M
2023-01-25 30.88 31.01 29.95 30.83 0.0M
2023-01-24 31.81 32.40 30.85 32.16 0.0M
2023-01-23 31.50 32.58 30.93 31.68 0.0M
2023-01-20 30.49 31.66 30.00 31.65 0.0M
2023-01-19 31.90 32.15 30.98 31.15 0.0M
2023-01-18 35.02 35.02 32.04 32.10 0.1M
2023-01-17 34.61 35.54 34.60 34.62 0.0M
2023-01-13 34.81 35.05 34.12 34.80 0.0M
2023-01-12 36.29 36.29 35.21 35.31 0.0M
2023-01-11 35.10 36.12 35.10 35.95 0.1M
2023-01-10 34.68 35.17 33.98 35.10 0.0M
2023-01-09 34.63 35.82 34.17 35.06 0.1M
2023-01-06 33.40 34.76 33.40 34.47 0.1M
2023-01-05 33.97 34.20 32.27 32.44 0.0M
2023-01-04 34.33 35.60 34.22 34.81 0.0M
2023-01-03 34.19 34.48 32.57 33.85 0.0M